Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Medical Devices Ishares ETF (NY: IHI )

55.53 +0.18 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2007 8.163 8.218 8.146 8.185 67,887 +0.01(+0.17%)
Mar 29, 2007 8.210 8.210 8.116 8.171 222,234 +0.01(+0.11%)
Mar 28, 2007 8.152 8.180 8.140 8.162 178,683 -0.02(-0.23%)
Mar 27, 2007 8.194 8.196 8.154 8.180 527,726 -0.04(-0.47%)
Mar 26, 2007 8.249 8.252 8.158 8.219 115,279 -0.07(-0.81%)
Mar 23, 2007 8.280 8.290 8.260 8.286 62,763 +0.02(+0.23%)
Mar 22, 2007 8.271 8.272 8.221 8.268 81,336 +0.02(+0.30%)
Mar 21, 2007 8.163 8.255 8.127 8.243 143,459 +0.07(+0.82%)
Mar 20, 2007 8.113 8.180 8.113 8.176 141,538 +0.04(+0.48%)
Mar 19, 2007 8.099 8.137 8.087 8.137 327,267 +0.09(+1.11%)
Mar 16, 2007 8.057 8.068 8.027 8.048 64,684 -0.01(-0.17%)
Mar 15, 2007 8.063 8.063 8.033 8.062 52,516 +0.01(+0.16%)
Mar 14, 2007 8.005 8.052 7.963 8.049 169,717 +0.04(+0.53%)
Mar 13, 2007 8.108 8.101 8.005 8.007 91,583 -0.10(-1.25%)
Mar 12, 2007 8.056 8.127 8.056 8.108 110,796 +0.02(+0.21%)
Mar 09, 2007 8.093 8.101 8.052 8.091 431,019 +0.04(+0.45%)
Mar 08, 2007 8.077 8.102 8.049 8.055 123,605 +0.05(+0.60%)
Mar 07, 2007 8.012 8.027 7.990 8.007 123,605 -0.01(-0.12%)
Mar 06, 2007 7.969 8.018 7.941 8.016 174,200 +0.14(+1.76%)
Mar 05, 2007 7.926 7.989 7.877 7.877 547,579 -0.12(-1.56%)
Mar 02, 2007 8.088 8.090 8.002 8.002 69,808 -0.09(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.