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 (%)
Sep 30, 2009 7.858 7.867 7.735 7.845 351,195 -0.02(-0.30%)
Sep 29, 2009 7.906 7.909 7.861 7.869 713,409 -0.02(-0.32%)
Sep 28, 2009 7.781 7.934 7.781 7.894 306,080 +0.14(+1.75%)
Sep 25, 2009 7.745 7.781 7.738 7.758 447,303 -0.00(-0.04%)
Sep 24, 2009 7.872 7.872 7.728 7.761 159,652 -0.11(-1.37%)
Sep 23, 2009 7.937 7.973 7.869 7.869 519,514 -0.06(-0.81%)
Sep 22, 2009 7.973 7.973 7.890 7.933 400,188 -0.00(-0.02%)
Sep 21, 2009 7.811 7.958 7.811 7.934 441,931 +0.05(+0.69%)
Sep 18, 2009 7.953 7.986 7.876 7.880 356,733 -0.03(-0.43%)
Sep 17, 2009 7.951 7.951 7.899 7.914 508,161 +0.05(+0.57%)
Sep 16, 2009 7.884 7.920 7.839 7.869 728,492 -0.02(-0.29%)
Sep 15, 2009 7.942 7.942 7.843 7.892 367,028 -0.03(-0.41%)
Sep 14, 2009 7.839 7.926 7.814 7.925 117,229 +0.07(+0.89%)
Sep 11, 2009 7.909 7.909 7.848 7.855 349,182 -0.02(-0.32%)
Sep 10, 2009 7.792 7.886 7.766 7.880 300,862 +0.07(+0.90%)
Sep 09, 2009 7.649 7.835 7.649 7.809 260,971 +0.20(+2.67%)
Sep 08, 2009 7.661 7.691 7.566 7.607 268,221 -0.01(-0.14%)
Sep 04, 2009 7.501 7.634 7.501 7.618 156,677 +0.12(+1.56%)
Sep 03, 2009 7.437 7.505 7.407 7.501 156,434 +0.08(+1.03%)
Sep 02, 2009 7.418 7.446 7.376 7.424 169,209 -0.02(-0.34%)
Sep 01, 2009 7.518 7.635 7.444 7.449 299,586 -0.12(-1.63%)
Aug 31, 2009 7.535 7.572 7.482 7.572 117,671 -0.02(-0.29%)
Aug 28, 2009 7.647 7.685 7.529 7.594 77,050 -0.04(-0.53%)
Aug 27, 2009 7.574 7.652 7.538 7.635 84,691 +0.02(+0.27%)
Aug 26, 2009 7.632 7.696 7.586 7.614 151,120 -0.02(-0.22%)
Aug 25, 2009 7.630 7.683 7.607 7.632 1,614,983 +0.01(+0.12%)
Aug 24, 2009 7.660 7.660 7.604 7.622 280,785 +0.03(+0.35%)
Aug 21, 2009 7.557 7.632 7.552 7.596 263,914 +0.09(+1.21%)
Aug 20, 2009 7.444 7.523 7.409 7.505 251,247 +0.08(+1.03%)
Aug 19, 2009 7.288 7.429 7.288 7.429 306,234 +0.08(+1.10%)
Aug 18, 2009 7.345 7.363 7.289 7.348 131,774 +0.01(+0.19%)
Aug 17, 2009 7.334 7.371 7.313 7.334 231,997 -0.10(-1.36%)
Aug 14, 2009 7.460 7.460 7.370 7.435 265,381 -0.03(-0.44%)
Aug 13, 2009 7.513 7.513 7.386 7.468 1,926,692 -0.00(-0.02%)
Aug 12, 2009 7.380 7.521 7.352 7.469 233,683 +0.07(+0.99%)
Aug 11, 2009 7.430 7.444 7.379 7.396 138,889 -0.05(-0.69%)
Aug 10, 2009 7.368 7.456 7.368 7.448 203,792 +0.06(+0.77%)
Aug 07, 2009 7.404 7.431 7.352 7.391 298,945 +0.08(+1.09%)
Aug 06, 2009 7.413 7.415 7.281 7.311 291,375 -0.06(-0.79%)
Aug 05, 2009 7.401 7.401 7.306 7.370 172,235 -0.02(-0.21%)
Aug 04, 2009 7.320 7.404 7.302 7.385 531,821 +0.05(+0.64%)
Aug 03, 2009 7.287 7.345 7.237 7.338 379,098 +0.09(+1.25%)
Jul 31, 2009 7.209 7.306 7.181 7.248 252,125 +0.05(+0.76%)
Jul 30, 2009 7.277 7.284 7.193 7.193 419,502 -0.03(-0.41%)
Jul 29, 2009 7.176 7.246 7.145 7.223 264,644 +0.03(+0.48%)
Jul 28, 2009 7.095 7.196 7.078 7.189 337,188 +0.07(+1.01%)
Jul 27, 2009 7.136 7.140 7.076 7.117 747,127 +0.02(+0.26%)
Jul 24, 2009 6.962 7.098 6.961 7.098 4,358 +0.12(+1.77%)
Jul 23, 2009 6.705 7.007 6.705 6.975 415,739 +0.20(+2.99%)
Jul 22, 2009 6.775 6.817 6.747 6.772 156,524 -0.05(-0.78%)
Jul 21, 2009 6.797 6.872 6.766 6.825 1,550,202 +0.06(+0.88%)
Jul 20, 2009 6.746 6.780 6.705 6.766 381,118 +0.06(+0.91%)
Jul 17, 2009 6.769 6.775 6.693 6.705 310,657 -0.07(-0.99%)
Jul 16, 2009 6.644 6.789 6.644 6.772 453,585 +0.10(+1.52%)
Jul 15, 2009 6.624 6.683 6.591 6.671 308,753 +0.11(+1.69%)
Jul 14, 2009 6.551 6.565 6.507 6.560 411,720 +0.02(+0.31%)
Jul 13, 2009 6.418 6.550 6.393 6.540 378,355 +0.12(+1.82%)
Jul 10, 2009 6.409 6.467 6.388 6.423 308,586 +0.00(+0.05%)
Jul 09, 2009 6.466 6.466 6.407 6.419 252,837 -0.05(-0.80%)
Jul 08, 2009 6.566 6.574 6.438 6.471 280,003 -0.08(-1.19%)
Jul 07, 2009 6.613 6.646 6.536 6.549 379,034 -0.08(-1.27%)
Jul 06, 2009 6.597 6.678 6.591 6.633 243,202 -0.03(-0.47%)
Jul 02, 2009 6.760 6.760 6.655 6.664 186,023 -0.17(-2.53%)
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.