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 )

56.08 -0.38 (-0.67%)
Official Closing Price Updated: 4:00 PM EDT, Jun 11, 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 31, 2008 8.811 8.878 8.800 8.861 87,823 +0.04(+0.46%)
Mar 28, 2008 8.859 8.924 8.820 8.820 50,418 -0.05(-0.56%)
Mar 27, 2008 8.861 8.917 8.843 8.870 125,644 +0.01(+0.11%)
Mar 26, 2008 8.885 8.885 8.825 8.861 156,164 -0.04(-0.46%)
Mar 25, 2008 8.953 8.953 8.864 8.901 135,260 +0.02(+0.28%)
Mar 24, 2008 8.701 8.881 8.698 8.876 274,367 +0.18(+2.04%)
Mar 21, 2008 8.701 8.708 8.605 8.698 2,087,286 +0.00(+0.00%)
Mar 20, 2008 8.701 8.708 8.605 8.698 2,087,286 +0.06(+0.70%)
Mar 19, 2008 8.736 8.842 8.637 8.637 383,985 -0.11(-1.25%)
Mar 18, 2008 8.720 8.747 8.566 8.747 269,238 +0.26(+3.03%)
Mar 17, 2008 8.424 8.552 8.285 8.489 512,194 -0.14(-1.57%)
Mar 14, 2008 8.798 8.798 8.553 8.625 595,530 -0.18(-2.04%)
Mar 13, 2008 8.435 8.804 8.435 8.804 684,635 +0.14(+1.62%)
Mar 12, 2008 8.486 8.745 8.301 8.664 153,427 +0.08(+0.91%)
Mar 11, 2008 8.567 8.600 8.499 8.586 307,932 +0.12(+1.40%)
Mar 10, 2008 8.383 8.642 8.383 8.467 265,975 -0.18(-2.07%)
Mar 07, 2008 8.759 8.759 8.623 8.647 1,261,416 -0.13(-1.49%)
Mar 06, 2008 8.934 8.942 8.778 8.778 1,643,639 -0.19(-2.07%)
Mar 05, 2008 8.939 8.996 8.920 8.963 450,013 +0.02(+0.28%)
Mar 04, 2008 8.931 8.960 8.855 8.939 832,185 -0.00(-0.03%)
Mar 03, 2008 8.990 8.990 8.862 8.942 795,587 -0.02(-0.17%)
Feb 29, 2008 9.048 9.048 8.930 8.957 919,258 -0.13(-1.42%)
Feb 28, 2008 9.191 9.191 9.073 9.087 337,189 -0.07(-0.75%)
Feb 27, 2008 9.157 9.192 9.119 9.155 475,757 -0.01(-0.07%)
Feb 26, 2008 9.110 9.212 9.110 9.162 1,432,735 +0.01(+0.14%)
Feb 25, 2008 8.970 9.162 8.970 9.149 169,235 +0.20(+2.23%)
Feb 22, 2008 8.959 8.975 8.836 8.949 915,412 +0.03(+0.30%)
Feb 21, 2008 9.071 9.091 8.913 8.923 362,767 -0.12(-1.36%)
Feb 20, 2008 9.001 9.046 8.926 9.046 1,155,162 +0.03(+0.36%)
Feb 19, 2008 9.048 9.165 9.002 9.013 164,107 -0.02(-0.17%)
Feb 18, 2008 9.027 9.037 8.965 9.029 0 +0.00(+0.00%)
Feb 15, 2008 9.027 9.037 8.965 9.029 465,398 +0.00(+0.02%)
Feb 14, 2008 9.165 9.165 9.027 9.027 196,800 -0.11(-1.23%)
Feb 13, 2008 9.124 9.168 9.116 9.140 362,959 +0.07(+0.83%)
Feb 12, 2008 9.037 9.093 9.018 9.065 158,979 +0.07(+0.73%)
Feb 11, 2008 8.957 8.999 8.907 8.999 214,108 +0.02(+0.21%)
Feb 08, 2008 8.917 9.012 8.917 8.981 217,955 +0.02(+0.24%)
Feb 07, 2008 8.818 8.968 8.818 8.959 921,181 +0.09(+1.06%)
Feb 06, 2008 8.956 8.960 8.857 8.865 1,140,418 -0.00(-0.02%)
Feb 05, 2008 8.907 8.938 8.850 8.867 474,373 -0.13(-1.41%)
Feb 04, 2008 9.001 9.057 8.993 8.993 378,216 -0.04(-0.43%)
Feb 01, 2008 8.907 9.032 8.907 9.032 600,018 +0.15(+1.69%)
Jan 31, 2008 8.628 8.898 8.613 8.882 479,501 +0.16(+1.82%)
Jan 30, 2008 8.853 8.990 8.720 8.723 582,709 -0.16(-1.79%)
Jan 29, 2008 8.853 8.912 8.853 8.882 331,311 +0.06(+0.72%)
Jan 28, 2008 8.778 8.819 8.703 8.819 414,435 +0.07(+0.82%)
Jan 25, 2008 8.814 8.846 8.735 8.748 152,568 -0.05(-0.52%)
Jan 24, 2008 8.910 8.915 8.773 8.793 252,892 -0.05(-0.55%)
Jan 23, 2008 8.636 8.853 8.567 8.842 1,804,637 +0.01(+0.14%)
Jan 22, 2008 8.282 9.371 8.829 8.829 1,710,307 -0.16(-1.80%)
Jan 21, 2008 9.212 9.243 8.967 8.992 0 +0.00(+0.00%)
Jan 18, 2008 9.212 9.243 8.967 8.992 686,366 -0.20(-2.22%)
Jan 17, 2008 9.260 9.297 9.188 9.196 2,247,343 -0.06(-0.61%)
Jan 16, 2008 9.127 9.305 9.127 9.252 2,216,598 +0.06(+0.68%)
Jan 15, 2008 9.263 9.269 9.173 9.190 913,809 -0.14(-1.54%)
Jan 14, 2008 9.366 9.366 9.283 9.334 328,856 -0.01(-0.14%)
Jan 11, 2008 9.275 9.383 9.275 9.347 486,553 +0.01(+0.10%)
Jan 10, 2008 9.235 9.385 9.205 9.338 307,701 +0.05(+0.50%)
Jan 09, 2008 9.169 9.291 9.162 9.291 274,976 +0.04(+0.39%)
Jan 08, 2008 9.360 9.414 9.224 9.255 303,951 -0.12(-1.23%)
Jan 07, 2008 9.272 9.405 9.272 9.371 533,349 +0.12(+1.34%)
Jan 04, 2008 9.305 9.313 9.240 9.246 144,235 -0.11(-1.23%)
Jan 03, 2008 9.368 9.416 9.333 9.361 821,640 +0.01(+0.12%)
Jan 02, 2008 9.455 9.483 9.310 9.350 342,317 -0.11(-1.12%)
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.