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 )

55.90 +0.06 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2009 8.018 8.018 7.927 8.000 90,082 -0.04(-0.52%)
Nov 27, 2009 8.011 8.073 7.816 8.042 93,223 -0.11(-1.36%)
Nov 25, 2009 8.123 8.228 8.093 8.153 356,490 +0.05(+0.58%)
Nov 24, 2009 7.962 8.106 7.962 8.106 1,941,064 +0.16(+2.00%)
Nov 23, 2009 7.909 7.998 7.909 7.947 479,142 +0.11(+1.41%)
Nov 20, 2009 7.856 7.863 7.813 7.836 149,511 -0.04(-0.55%)
Nov 19, 2009 7.953 8.011 7.841 7.880 80,409 -0.12(-1.48%)
Nov 18, 2009 8.004 8.004 7.960 7.998 145,799 -0.00(-0.02%)
Nov 17, 2009 7.937 8.006 7.912 8.000 115,062 +0.02(+0.31%)
Nov 16, 2009 7.869 8.008 7.869 7.975 142,434 +0.11(+1.41%)
Nov 13, 2009 7.842 7.904 7.800 7.864 64,185 +0.03(+0.38%)
Nov 12, 2009 7.898 7.937 7.825 7.834 239,952 -0.07(-0.91%)
Nov 11, 2009 7.912 7.920 7.860 7.906 122,319 +0.05(+0.62%)
Nov 10, 2009 7.831 7.875 7.802 7.858 170,427 +0.01(+0.14%)
Nov 09, 2009 7.731 7.847 7.731 7.847 176,434 +0.16(+2.07%)
Nov 06, 2009 7.666 7.738 7.664 7.688 139,716 -0.05(-0.61%)
Nov 05, 2009 7.600 7.736 7.600 7.735 249,850 +0.21(+2.76%)
Nov 04, 2009 7.505 7.595 7.505 7.527 399,553 +0.04(+0.56%)
Nov 03, 2009 7.444 7.493 7.410 7.485 141,049 +0.00(+0.06%)
Nov 02, 2009 7.454 7.518 7.427 7.480 112,684 +0.05(+0.71%)
Oct 30, 2009 7.557 7.596 7.427 7.427 296,644 -0.16(-2.16%)
Oct 29, 2009 7.541 7.597 7.527 7.591 166,786 +0.10(+1.28%)
Oct 28, 2009 7.678 7.678 7.494 7.495 321,003 -0.21(-2.66%)
Oct 27, 2009 7.702 7.753 7.674 7.700 461,091 +0.01(+0.18%)
Oct 26, 2009 7.745 7.832 7.678 7.686 104,531 -0.06(-0.81%)
Oct 23, 2009 7.763 7.775 7.738 7.749 244,882 -0.05(-0.62%)
Oct 22, 2009 7.703 7.826 7.634 7.797 127,691 +0.10(+1.30%)
Oct 21, 2009 7.731 7.814 7.697 7.697 220,722 -0.05(-0.71%)
Oct 20, 2009 7.708 7.753 7.708 7.752 470,867 -0.19(-2.43%)
Oct 19, 2009 7.886 7.956 7.852 7.945 714,640 +0.08(+0.97%)
Oct 16, 2009 7.858 7.877 7.829 7.869 849,369 -0.03(-0.41%)
Oct 15, 2009 7.845 7.901 7.845 7.901 250,933 +0.04(+0.56%)
Oct 14, 2009 7.808 7.871 7.785 7.858 261,298 +0.10(+1.31%)
Oct 13, 2009 7.770 7.770 7.738 7.756 784,011 -0.01(-0.14%)
Oct 12, 2009 7.831 7.877 7.752 7.767 295,747 -0.05(-0.62%)
Oct 09, 2009 7.727 7.816 7.723 7.816 409,970 +0.10(+1.33%)
Oct 08, 2009 7.733 7.776 7.713 7.713 174,132 +0.02(+0.32%)
Oct 07, 2009 7.649 7.693 7.627 7.688 166,556 +0.03(+0.41%)
Oct 06, 2009 7.588 7.680 7.544 7.657 962,394 -0.05(-0.61%)
Oct 05, 2009 7.661 7.708 7.566 7.703 174,177 +0.07(+0.94%)
Oct 02, 2009 7.625 7.652 7.610 7.632 450,617 -0.05(-0.63%)
Oct 01, 2009 7.806 7.806 7.680 7.680 289,894 -0.17(-2.11%)
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%)
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.