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 )

58.75 -0.02 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Dec 31, 2009 8.708 8.636 8.636 8.636 154,590 -0.08(-0.94%)
Dec 30, 2009 8.708 8.725 8.672 8.718 96,845 -0.02(-0.21%)
Dec 29, 2009 8.726 8.749 8.711 8.736 172,760 +0.02(+0.26%)
Dec 28, 2009 8.721 8.721 8.671 8.713 230,149 +0.02(+0.26%)
Dec 24, 2009 8.675 8.698 8.660 8.690 48,499 +0.00(+0.06%)
Dec 23, 2009 8.640 8.685 8.575 8.685 114,513 +0.06(+0.67%)
Dec 22, 2009 8.593 8.634 8.560 8.627 341,003 +0.06(+0.72%)
Dec 21, 2009 8.523 8.580 8.494 8.565 112,655 +0.10(+1.14%)
Dec 18, 2009 8.492 8.497 8.407 8.469 110,569 +0.00(+0.00%)
Dec 17, 2009 8.542 8.547 8.435 8.469 129,275 -0.17(-1.94%)
Dec 16, 2009 8.681 8.684 8.637 8.637 171,664 +0.00(+0.02%)
Dec 15, 2009 8.639 8.668 8.614 8.635 222,697 -0.00(-0.06%)
Dec 14, 2009 8.617 8.642 8.616 8.640 115,968 +0.09(+1.01%)
Dec 11, 2009 8.573 8.577 8.513 8.554 100,753 +0.02(+0.23%)
Dec 10, 2009 8.494 8.580 8.494 8.534 114,581 +0.08(+1.00%)
Dec 09, 2009 8.436 8.451 8.376 8.450 615,273 -0.00(-0.04%)
Dec 08, 2009 8.471 8.479 8.433 8.453 114,931 -0.08(-0.92%)
Dec 07, 2009 8.551 8.588 8.514 8.531 69,285 +0.01(+0.13%)
Dec 04, 2009 8.551 8.573 8.463 8.520 352,267 +0.07(+0.77%)
Dec 03, 2009 8.511 8.588 8.394 8.454 95,740 -0.07(-0.80%)
Dec 02, 2009 8.471 8.549 8.422 8.523 405,760 +0.08(+0.95%)
Dec 01, 2009 8.409 8.534 8.401 8.443 153,620 +0.08(+1.01%)
Nov 30, 2009 8.378 8.378 8.283 8.358 86,218 -0.04(-0.52%)
Nov 27, 2009 8.370 8.435 8.166 8.402 89,224 -0.12(-1.36%)
Nov 25, 2009 8.487 8.596 8.456 8.518 341,199 +0.05(+0.58%)
Nov 24, 2009 8.319 8.469 8.319 8.469 1,857,809 +0.17(+2.00%)
Nov 23, 2009 8.264 8.357 8.264 8.303 458,591 +0.12(+1.41%)
Nov 20, 2009 8.208 8.216 8.163 8.187 143,098 -0.05(-0.55%)
Nov 19, 2009 8.309 8.370 8.192 8.233 76,960 -0.12(-1.48%)
Nov 18, 2009 8.363 8.363 8.316 8.357 139,546 -0.00(-0.02%)
Nov 17, 2009 8.293 8.365 8.267 8.358 110,127 +0.03(+0.31%)
Nov 16, 2009 8.221 8.366 8.221 8.332 136,325 +0.12(+1.41%)
Nov 13, 2009 8.194 8.258 8.150 8.216 61,432 +0.03(+0.38%)
Nov 12, 2009 8.252 8.293 8.176 8.185 229,660 -0.07(-0.91%)
Nov 11, 2009 8.267 8.275 8.212 8.260 117,072 +0.05(+0.62%)
Nov 10, 2009 8.182 8.228 8.151 8.210 163,117 +0.01(+0.14%)
Nov 09, 2009 8.078 8.199 8.078 8.199 168,866 +0.17(+2.07%)
Nov 06, 2009 8.009 8.084 8.008 8.032 133,723 -0.05(-0.61%)
Nov 05, 2009 7.941 8.083 7.941 8.081 239,133 +0.22(+2.76%)
Nov 04, 2009 7.842 7.935 7.842 7.864 382,416 +0.04(+0.56%)
Nov 03, 2009 7.778 7.828 7.742 7.820 135,000 +0.00(+0.06%)
Nov 02, 2009 7.788 7.855 7.760 7.815 107,851 +0.06(+0.71%)
Oct 30, 2009 7.895 7.936 7.760 7.760 283,920 -0.17(-2.16%)
Oct 29, 2009 7.879 7.938 7.864 7.931 159,633 +0.10(+1.28%)
Oct 28, 2009 8.022 8.022 7.830 7.831 307,234 -0.21(-2.66%)
Oct 27, 2009 8.047 8.100 8.018 8.045 441,314 +0.01(+0.18%)
Oct 26, 2009 8.093 8.183 8.022 8.031 100,047 -0.07(-0.81%)
Oct 23, 2009 8.111 8.123 8.084 8.096 234,378 -0.05(-0.62%)
Oct 22, 2009 8.049 8.177 7.976 8.146 122,214 +0.10(+1.30%)
Oct 21, 2009 8.078 8.165 8.042 8.042 211,255 -0.06(-0.71%)
Oct 20, 2009 8.053 8.101 8.053 8.099 450,670 -0.20(-2.43%)
Oct 19, 2009 8.239 8.313 8.203 8.301 683,988 +0.08(+0.97%)
Oct 16, 2009 8.210 8.229 8.180 8.221 812,939 -0.03(-0.41%)
Oct 15, 2009 8.197 8.256 8.197 8.256 240,170 +0.05(+0.56%)
Oct 14, 2009 8.158 8.224 8.134 8.210 250,091 +0.11(+1.31%)
Oct 13, 2009 8.119 8.119 8.084 8.104 750,384 -0.01(-0.14%)
Oct 12, 2009 8.182 8.229 8.099 8.115 283,062 -0.05(-0.62%)
Oct 09, 2009 8.073 8.166 8.070 8.166 392,386 +0.11(+1.34%)
Oct 08, 2009 8.080 8.125 8.058 8.058 166,664 +0.03(+0.32%)
Oct 07, 2009 7.992 8.037 7.969 8.032 159,412 +0.03(+0.41%)
Oct 06, 2009 7.928 8.025 7.882 8.000 921,115 -0.05(-0.61%)
Oct 05, 2009 8.005 8.053 7.905 8.049 166,707 +0.07(+0.94%)
Oct 02, 2009 7.967 7.995 7.951 7.974 431,289 -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.