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: 8:00 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 (%)
Apr 30, 2007 8.583 8.583 8.490 8.496 114,101 -0.09(-1.07%)
Apr 27, 2007 8.613 8.613 8.577 8.588 89,742 -0.03(-0.34%)
Apr 26, 2007 8.619 8.635 8.586 8.618 146,152 +0.04(+0.42%)
Apr 25, 2007 8.588 8.599 8.541 8.582 99,999 +0.02(+0.27%)
Apr 24, 2007 8.557 8.580 8.501 8.558 1,014,092 -0.02(-0.22%)
Apr 23, 2007 8.557 8.579 8.554 8.577 551,276 +0.02(+0.27%)
Apr 20, 2007 8.525 8.554 8.524 8.554 55,768 +0.10(+1.20%)
Apr 19, 2007 8.479 8.479 8.419 8.452 89,742 -0.05(-0.61%)
Apr 18, 2007 8.550 8.550 8.491 8.504 121,793 -0.07(-0.76%)
Apr 17, 2007 8.564 8.574 8.549 8.569 482,046 +0.03(+0.40%)
Apr 16, 2007 8.499 8.544 8.486 8.535 214,100 +0.11(+1.33%)
Apr 13, 2007 8.429 8.429 8.390 8.423 49,999 -0.01(-0.11%)
Apr 12, 2007 8.362 8.437 8.362 8.432 82,050 +0.09(+1.03%)
Apr 11, 2007 8.357 8.359 8.312 8.346 44,871 -0.03(-0.39%)
Apr 10, 2007 8.376 8.396 8.373 8.379 556,404 +0.01(+0.09%)
Apr 09, 2007 8.405 8.405 8.363 8.371 131,408 -0.01(-0.17%)
Apr 05, 2007 8.329 8.399 8.329 8.385 498,712 +0.05(+0.54%)
Apr 04, 2007 8.329 8.343 8.296 8.340 249,997 +0.03(+0.36%)
Apr 03, 2007 8.256 8.323 8.256 8.310 86,537 +0.10(+1.20%)
Apr 02, 2007 8.203 8.212 8.164 8.212 220,510 +0.03(+0.42%)
Mar 30, 2007 8.156 8.210 8.139 8.178 67,948 +0.01(+0.17%)
Mar 29, 2007 8.203 8.203 8.109 8.164 222,433 +0.01(+0.11%)
Mar 28, 2007 8.145 8.173 8.132 8.154 178,844 -0.02(-0.23%)
Mar 27, 2007 8.187 8.189 8.146 8.173 528,199 -0.04(-0.47%)
Mar 26, 2007 8.242 8.245 8.151 8.212 115,383 -0.07(-0.81%)
Mar 23, 2007 8.273 8.282 8.252 8.279 62,819 +0.02(+0.23%)
Mar 22, 2007 8.263 8.265 8.213 8.260 81,409 +0.02(+0.30%)
Mar 21, 2007 8.156 8.248 8.120 8.235 143,588 +0.07(+0.82%)
Mar 20, 2007 8.106 8.173 8.106 8.168 141,665 +0.04(+0.48%)
Mar 19, 2007 8.092 8.129 8.079 8.129 327,560 +0.09(+1.11%)
Mar 16, 2007 8.050 8.061 8.020 8.040 64,742 -0.01(-0.17%)
Mar 15, 2007 8.056 8.056 8.026 8.054 52,563 +0.01(+0.16%)
Mar 14, 2007 7.998 8.045 7.956 8.042 169,870 +0.04(+0.53%)
Mar 13, 2007 8.101 8.093 7.998 8.000 91,665 -0.10(-1.25%)
Mar 12, 2007 8.048 8.120 8.048 8.101 110,896 +0.02(+0.21%)
Mar 09, 2007 8.086 8.093 8.045 8.084 431,405 +0.04(+0.45%)
Mar 08, 2007 8.070 8.095 8.042 8.048 123,716 +0.05(+0.60%)
Mar 07, 2007 8.004 8.020 7.983 8.000 123,716 -0.01(-0.12%)
Mar 06, 2007 7.962 8.011 7.934 8.009 174,357 +0.14(+1.76%)
Mar 05, 2007 7.919 7.982 7.870 7.870 548,071 -0.12(-1.56%)
Mar 02, 2007 8.081 8.082 7.995 7.995 69,871 -0.09(-1.06%)
Mar 01, 2007 8.004 8.120 7.984 8.081 226,920 -0.03(-0.39%)
Feb 28, 2007 8.087 8.182 7.979 8.113 239,100 +0.03(+0.32%)
Feb 27, 2007 8.190 8.232 7.937 8.087 541,661 -0.24(-2.83%)
Feb 26, 2007 8.401 8.401 8.306 8.323 454,386 -0.07(-0.80%)
Feb 23, 2007 8.368 8.391 8.337 8.390 149,998 +0.00(+0.00%)
Feb 22, 2007 8.416 8.416 8.346 8.390 141,665 -0.00(-0.04%)
Feb 21, 2007 8.402 8.413 8.376 8.393 133,332 -0.08(-0.90%)
Feb 20, 2007 8.419 8.469 8.390 8.469 112,178 +0.04(+0.44%)
Feb 16, 2007 8.416 8.432 8.387 8.432 233,331 -0.00(-0.04%)
Feb 15, 2007 8.424 8.440 8.410 8.435 142,947 +0.00(+0.04%)
Feb 14, 2007 8.441 8.455 8.419 8.432 90,383 +0.01(+0.17%)
Feb 13, 2007 8.424 8.424 8.371 8.418 163,459 +0.02(+0.30%)
Feb 12, 2007 8.419 8.435 8.379 8.393 274,997 -0.05(-0.54%)
Feb 09, 2007 8.518 8.530 8.415 8.438 243,587 -0.07(-0.88%)
Feb 08, 2007 8.479 8.521 8.479 8.513 258,330 +0.03(+0.37%)
Feb 07, 2007 8.441 8.482 8.440 8.482 289,740 +0.02(+0.26%)
Feb 06, 2007 8.507 8.507 8.435 8.460 219,869 -0.03(-0.39%)
Feb 05, 2007 8.482 8.493 8.469 8.493 475,636 -0.00(-0.06%)
Feb 02, 2007 8.502 8.533 8.488 8.497 445,508 +0.05(+0.63%)
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.