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 )

56.11 +0.27 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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, 2010 8.451 8.496 8.412 8.459 371,333 -0.07(-0.82%)
Nov 29, 2010 8.501 8.545 8.424 8.529 81,179 -0.03(-0.36%)
Nov 26, 2010 8.587 8.605 8.551 8.560 29,284 -0.06(-0.71%)
Nov 24, 2010 8.549 8.621 8.621 8.621 106,742 +0.13(+1.53%)
Nov 23, 2010 8.485 8.501 8.449 8.492 126,803 -0.10(-1.13%)
Nov 22, 2010 8.543 8.603 8.503 8.588 249,961 -0.00(-0.02%)
Nov 19, 2010 8.573 8.605 8.562 8.590 124,868 +0.00(+0.04%)
Nov 18, 2010 8.567 8.616 8.542 8.587 156,542 +0.09(+1.10%)
Nov 17, 2010 8.467 8.523 8.462 8.493 84,983 +0.03(+0.30%)
Nov 16, 2010 8.551 8.565 8.438 8.468 435,199 -0.15(-1.70%)
Nov 15, 2010 8.654 8.659 8.615 8.615 58,062 -0.05(-0.52%)
Nov 12, 2010 8.727 8.735 8.632 8.660 112,282 -0.11(-1.30%)
Nov 11, 2010 8.707 8.788 8.684 8.774 63,731 -0.01(-0.07%)
Nov 10, 2010 8.727 8.780 8.654 8.780 99,337 +0.06(+0.66%)
Nov 09, 2010 8.723 8.780 8.693 8.723 325,664 +0.02(+0.22%)
Nov 08, 2010 8.716 8.732 8.676 8.704 325,203 -0.05(-0.57%)
Nov 05, 2010 8.702 8.755 8.666 8.754 245,522 +0.09(+1.08%)
Nov 04, 2010 8.584 8.662 8.584 8.660 334,311 +0.14(+1.59%)
Nov 03, 2010 8.501 8.531 8.467 8.524 214,739 +0.03(+0.39%)
Nov 02, 2010 8.484 8.507 8.463 8.492 519,914 +0.07(+0.78%)
Nov 01, 2010 8.488 8.529 8.382 8.426 905,428 -0.03(-0.39%)
Oct 29, 2010 8.552 8.552 8.451 8.459 212,107 -0.12(-1.40%)
Oct 28, 2010 8.604 8.684 8.545 8.579 341,280 -0.00(-0.00%)
Oct 27, 2010 8.518 8.590 8.488 8.579 1,265,328 +0.02(+0.26%)
Oct 25, 2010 8.535 8.627 8.535 8.557 169,935 +0.06(+0.72%)
Oct 22, 2010 8.470 8.509 8.470 8.496 522,066 +0.04(+0.42%)
Oct 21, 2010 8.423 8.518 8.407 8.460 796,764 +0.06(+0.67%)
Oct 20, 2010 8.367 8.456 8.367 8.404 154,294 +0.05(+0.56%)
Oct 19, 2010 8.478 8.478 8.318 8.357 1,072,827 -0.17(-1.94%)
Oct 18, 2010 8.434 8.540 8.434 8.523 304,809 +0.09(+1.02%)
Oct 15, 2010 8.473 8.495 8.396 8.437 284,094 +0.03(+0.32%)
Oct 14, 2010 8.478 8.478 8.366 8.410 315,461 -0.04(-0.48%)
Oct 13, 2010 8.457 8.478 8.414 8.451 732,264 +0.03(+0.35%)
Oct 12, 2010 8.407 8.438 8.339 8.421 755,919 -0.01(-0.09%)
Oct 11, 2010 8.440 8.448 8.417 8.429 1,238,458 -0.01(-0.09%)
Oct 08, 2010 8.437 8.459 8.420 8.437 189,874 +0.01(+0.11%)
Oct 07, 2010 8.520 8.520 8.398 8.428 429,210 -0.07(-0.84%)
Oct 06, 2010 8.501 8.526 8.471 8.499 242,339 -0.02(-0.22%)
Oct 05, 2010 8.395 8.526 8.395 8.518 337,366 +0.20(+2.40%)
Oct 04, 2010 8.395 8.440 8.293 8.318 554,854 -0.11(-1.32%)
Oct 01, 2010 8.429 8.468 8.378 8.429 636,488 +0.02(+0.20%)
Sep 30, 2010 8.453 8.485 8.376 8.412 2,448,184 +0.00(+0.02%)
Sep 29, 2010 8.385 8.443 8.356 8.410 445,569 -0.01(-0.15%)
Sep 28, 2010 8.310 8.429 8.245 8.423 323,941 +0.13(+1.52%)
Sep 27, 2010 8.378 8.378 8.273 8.296 627,187 -0.07(-0.86%)
Sep 24, 2010 8.270 8.368 8.268 8.368 1,516,539 +0.19(+2.31%)
Sep 23, 2010 8.197 8.275 8.165 8.179 413,088 -0.07(-0.89%)
Sep 22, 2010 8.265 8.317 8.216 8.253 329,840 -0.02(-0.28%)
Sep 21, 2010 8.295 8.329 8.267 8.276 554,066 -0.03(-0.41%)
Sep 20, 2010 8.197 8.318 8.184 8.310 2,088,194 +0.12(+1.51%)
Sep 17, 2010 8.187 8.245 8.159 8.187 438,754 -0.01(-0.10%)
Sep 15, 2010 8.064 8.207 8.058 8.195 317,971 +0.10(+1.25%)
Sep 14, 2010 8.004 8.128 7.976 8.093 237,715 +0.06(+0.78%)
Sep 13, 2010 8.001 8.066 8.001 8.031 243,742 +0.08(+1.02%)
Sep 10, 2010 7.891 7.965 7.868 7.950 163,991 +0.07(+0.89%)
Sep 09, 2010 7.862 7.904 7.852 7.880 700,309 +0.09(+1.14%)
Sep 08, 2010 7.812 7.843 7.784 7.791 443,987 -0.01(-0.08%)
Sep 07, 2010 7.864 7.864 7.797 7.797 128,865 -0.10(-1.27%)
Sep 03, 2010 7.847 7.899 7.831 7.897 285,395 +0.12(+1.53%)
Sep 02, 2010 7.680 7.778 7.669 7.778 335,381 +0.10(+1.32%)
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.