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 UNCHANGED
Streaming Delayed 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 (%)
Jul 30, 2010 8.181 8.205 8.010 8.181 899,743 +0.06(+0.75%)
Jul 29, 2010 8.225 8.244 8.075 8.120 657,630 -0.05(-0.65%)
Jul 28, 2010 8.287 8.335 8.173 8.173 142,496 -0.13(-1.58%)
Jul 27, 2010 8.450 8.450 8.272 8.305 198,193 -0.10(-1.15%)
Jul 26, 2010 8.319 8.426 8.319 8.401 285,364 +0.07(+0.79%)
Jul 23, 2010 8.209 8.336 8.181 8.336 257,810 +0.08(+1.02%)
Jul 22, 2010 8.205 8.331 8.205 8.251 725,273 +0.13(+1.63%)
Jul 21, 2010 8.428 8.428 8.109 8.119 459,456 -0.27(-3.25%)
Jul 20, 2010 8.258 8.397 8.211 8.391 2,443,980 +0.01(+0.16%)
Jul 19, 2010 8.431 8.431 8.344 8.378 532,959 -0.00(-0.06%)
Jul 16, 2010 8.383 8.606 8.373 8.383 199,019 -0.27(-3.07%)
Jul 15, 2010 8.682 8.682 8.562 8.648 346,967 -0.00(-0.05%)
Jul 14, 2010 8.520 8.665 8.520 8.653 140,965 +0.02(+0.29%)
Jul 13, 2010 8.586 8.646 8.528 8.628 525,151 +0.15(+1.73%)
Jul 12, 2010 8.492 8.519 8.453 8.481 851,802 -0.04(-0.49%)
Jul 09, 2010 8.523 8.523 8.458 8.523 114,795 +0.02(+0.29%)
Jul 08, 2010 8.578 8.578 8.428 8.498 447,927 +0.03(+0.33%)
Jul 07, 2010 8.314 8.478 8.267 8.470 4,582,972 +0.19(+2.26%)
Jul 06, 2010 8.312 8.422 8.251 8.283 640,542 +0.01(+0.15%)
Jul 02, 2010 8.270 8.319 8.238 8.270 508,121 +0.02(+0.28%)
Jul 01, 2010 8.320 8.340 8.073 8.247 792,947 -0.09(-1.10%)
Jun 30, 2010 8.378 8.472 8.337 8.339 423,089 -0.06(-0.73%)
Jun 29, 2010 8.489 8.539 8.361 8.401 2,286,925 -0.19(-2.19%)
Jun 25, 2010 8.589 8.600 8.489 8.589 437,519 +0.09(+1.05%)
Jun 24, 2010 8.592 8.592 8.500 8.500 177,998 -0.11(-1.31%)
Jun 23, 2010 8.681 8.681 8.554 8.612 450,188 -0.08(-0.90%)
Jun 22, 2010 8.834 8.917 8.690 8.690 157,118 -0.15(-1.69%)
Jun 21, 2010 8.938 8.943 8.799 8.839 156,222 -0.02(-0.19%)
Jun 18, 2010 8.856 8.885 8.803 8.856 413,014 +0.01(+0.12%)
Jun 17, 2010 8.835 8.907 8.765 8.845 295,035 +0.01(+0.16%)
Jun 16, 2010 8.726 8.855 8.675 8.831 271,927 +0.06(+0.71%)
Jun 15, 2010 8.592 8.778 8.592 8.768 817,529 +0.13(+1.48%)
Jun 14, 2010 8.678 8.723 8.629 8.640 107,525 +0.02(+0.25%)
Jun 11, 2010 8.469 8.618 8.469 8.618 201,818 +0.10(+1.23%)
Jun 10, 2010 8.444 8.518 8.437 8.514 252,071 +0.17(+1.99%)
Jun 09, 2010 8.437 8.469 8.326 8.347 572,669 -0.00(-0.05%)
Jun 08, 2010 8.348 8.367 8.248 8.351 1,857,079 +0.01(+0.09%)
Jun 07, 2010 8.476 8.479 8.344 8.344 405,821 -0.12(-1.46%)
Jun 04, 2010 8.467 8.654 8.440 8.467 845,589 -0.32(-3.68%)
Jun 03, 2010 8.785 8.804 8.729 8.790 768,371 +0.08(+0.90%)
Jun 02, 2010 8.603 8.723 8.505 8.712 303,413 +0.20(+2.32%)
Jun 01, 2010 8.654 8.671 8.514 8.514 996,995 -0.12(-1.40%)
May 28, 2010 8.636 8.739 8.622 8.636 196,297 -0.09(-1.07%)
May 27, 2010 8.678 8.729 8.576 8.729 354,825 +0.26(+3.02%)
May 26, 2010 8.518 8.659 8.473 8.473 316,332 -0.06(-0.68%)
May 25, 2010 8.436 8.531 8.298 8.531 1,133,765 -0.05(-0.64%)
May 24, 2010 8.486 8.690 8.486 8.586 427,643 +0.02(+0.22%)
May 21, 2010 8.442 8.645 8.390 8.567 972,944 -0.01(-0.16%)
May 20, 2010 8.615 8.687 8.578 8.581 583,622 -0.32(-3.65%)
May 19, 2010 8.949 8.985 8.832 8.906 447,978 -0.10(-1.14%)
May 18, 2010 9.176 9.183 8.990 9.009 1,589,782 -0.08(-0.86%)
May 17, 2010 9.076 9.115 8.938 9.087 508,595 +0.03(+0.36%)
May 14, 2010 9.054 9.160 8.992 9.054 768,596 -0.15(-1.66%)
May 13, 2010 9.240 9.298 9.198 9.207 408,928 -0.05(-0.49%)
May 12, 2010 9.141 9.254 9.098 9.252 492,435 +0.16(+1.80%)
May 11, 2010 9.116 9.169 9.088 9.088 447,152 +0.03(+0.34%)
May 10, 2010 9.007 9.070 8.993 9.057 595,022 +0.33(+3.76%)
May 07, 2010 8.799 8.879 8.590 8.729 1,720,295 -0.26(-2.87%)
May 06, 2010 8.987 9.524 0.0156 8.987 640 -0.17(-1.91%)
May 05, 2010 9.210 9.244 9.162 9.162 342,701 -0.08(-0.91%)
May 04, 2010 9.358 9.362 9.212 9.246 500,185 -0.17(-1.82%)
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.