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 )

59.12 -0.27 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 29, 2012 10.85 10.85 10.66 10.66 353,661 -0.16(-1.52%)
Feb 28, 2012 10.82 10.87 10.78 10.83 89,261 +0.02(+0.23%)
Feb 27, 2012 10.74 10.83 10.66 10.80 268,053 -0.01(-0.06%)
Feb 24, 2012 10.68 10.81 10.67 10.81 139,682 +0.16(+1.50%)
Feb 23, 2012 10.59 10.68 10.56 10.65 79,367 +0.02(+0.21%)
Feb 22, 2012 10.64 10.67 10.53 10.63 263,689 -0.03(-0.27%)
Feb 21, 2012 10.79 10.79 10.62 10.66 5,110,453 -0.12(-1.15%)
Feb 17, 2012 10.85 10.86 10.76 10.78 1,138,863 -0.06(-0.59%)
Feb 16, 2012 10.73 10.84 10.70 10.84 145,597 +0.13(+1.20%)
Feb 15, 2012 10.79 10.82 10.70 10.72 123,811 -0.04(-0.41%)
Feb 14, 2012 10.71 10.76 10.70 10.76 109,889 +0.02(+0.17%)
Feb 13, 2012 10.68 10.76 10.68 10.74 67,566 +0.12(+1.12%)
Feb 10, 2012 10.60 10.63 10.54 10.62 580,993 -0.05(-0.49%)
Feb 09, 2012 10.76 10.76 10.64 10.68 143,715 -0.06(-0.52%)
Feb 08, 2012 10.75 10.76 10.67 10.73 84,577 -0.03(-0.29%)
Feb 07, 2012 10.76 10.78 10.69 10.76 140,239 -0.03(-0.26%)
Feb 06, 2012 10.72 10.79 10.72 10.79 129,395 +0.03(+0.27%)
Feb 03, 2012 10.70 10.79 10.70 10.76 281,411 +0.15(+1.45%)
Feb 02, 2012 10.56 10.63 10.54 10.61 182,421 +0.03(+0.32%)
Feb 01, 2012 10.43 10.59 10.43 10.57 679,284 +0.17(+1.61%)
Jan 31, 2012 10.43 10.50 10.39 10.40 1,028,225 +0.01(+0.09%)
Jan 30, 2012 10.36 10.40 10.32 10.39 486,888 -0.04(-0.41%)
Jan 27, 2012 10.34 10.46 10.34 10.44 85,417 +0.11(+1.06%)
Jan 26, 2012 10.40 10.45 10.28 10.33 1,351,929 -0.03(-0.33%)
Jan 25, 2012 10.09 10.37 10.09 10.36 384,275 +0.29(+2.90%)
Jan 24, 2012 10.01 10.12 10.01 10.07 404,021 +0.06(+0.60%)
Jan 23, 2012 9.990 10.07 9.967 10.01 793,808 -0.00(-0.03%)
Jan 20, 2012 10.06 10.06 9.970 10.01 87,336 -0.07(-0.68%)
Jan 19, 2012 9.962 10.12 9.962 10.08 629,041 +0.13(+1.33%)
Jan 18, 2012 9.841 9.949 9.807 9.949 371,028 +0.09(+0.96%)
Jan 17, 2012 9.859 9.916 9.845 9.855 569,259 +0.05(+0.55%)
Jan 13, 2012 9.739 9.802 9.711 9.801 296,718 -0.03(-0.27%)
Jan 12, 2012 9.835 9.835 9.713 9.827 154,020 +0.00(+0.03%)
Jan 11, 2012 9.691 9.832 9.691 9.824 81,457 +0.09(+0.89%)
Jan 10, 2012 9.735 9.749 9.706 9.737 284,654 +0.07(+0.74%)
Jan 09, 2012 9.700 9.700 9.600 9.665 297,963 -0.03(-0.30%)
Jan 06, 2012 9.672 9.714 9.625 9.695 630,843 +0.02(+0.24%)
Jan 05, 2012 9.615 9.687 9.574 9.672 187,399 +0.04(+0.39%)
Jan 04, 2012 9.696 9.698 9.615 9.634 76,841 +0.05(+0.51%)
Dec 30, 2011 9.594 9.644 9.585 9.585 254,451 -0.01(-0.08%)
Dec 29, 2011 9.466 9.600 9.466 9.594 85,331 +0.13(+1.40%)
Dec 28, 2011 9.577 9.585 9.457 9.461 154,112 -0.13(-1.39%)
Dec 27, 2011 9.543 9.629 9.543 9.595 498,554 +0.02(+0.24%)
Dec 23, 2011 9.549 9.580 9.518 9.572 1,034,815 +0.18(+1.92%)
Dec 21, 2011 9.311 9.405 9.268 9.392 80,556 +0.06(+0.61%)
Dec 20, 2011 9.265 9.348 9.265 9.335 806,878 +0.29(+3.17%)
Dec 19, 2011 9.172 9.211 9.030 9.048 161,898 -0.09(-0.94%)
Dec 16, 2011 9.131 9.182 9.082 9.134 192,758 +0.02(+0.17%)
Dec 15, 2011 9.069 9.141 9.069 9.118 125,948 +0.15(+1.64%)
Dec 14, 2011 9.068 9.068 8.968 8.972 155,680 -0.13(-1.42%)
Dec 13, 2011 9.233 9.293 9.071 9.101 158,642 -0.10(-1.08%)
Dec 12, 2011 9.252 9.252 9.141 9.200 63,627 -0.13(-1.43%)
Dec 09, 2011 9.125 9.363 9.125 9.334 416,573 +0.17(+1.87%)
Dec 08, 2011 9.418 9.418 9.148 9.162 137,543 -0.31(-3.29%)
Dec 07, 2011 9.440 9.490 9.337 9.474 111,833 -0.02(-0.17%)
Dec 06, 2011 9.529 9.533 9.436 9.490 27,119 -0.02(-0.23%)
Dec 05, 2011 9.534 9.604 9.476 9.511 243,681 +0.17(+1.87%)
Dec 02, 2011 9.668 9.712 9.278 9.337 462,032 -0.23(-2.45%)
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.