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: 8:00 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 (%)
Mar 31, 2009 5.972 6.094 5.966 6.003 101,335 +0.05(+0.85%)
Mar 30, 2009 6.029 6.029 5.885 5.952 532,067 -0.15(-2.38%)
Mar 26, 2009 5.949 6.102 5.930 6.098 781,250 +0.20(+3.37%)
Mar 25, 2009 5.905 5.981 5.742 5.899 730,677 +0.07(+1.17%)
Mar 24, 2009 5.781 5.935 5.776 5.830 1,124,720 -0.07(-1.27%)
Mar 23, 2009 5.780 5.905 5.776 5.905 628,857 +0.26(+4.56%)
Mar 20, 2009 5.708 5.778 5.613 5.648 533,257 -0.07(-1.31%)
Mar 19, 2009 5.887 5.887 5.692 5.723 2,400,981 -0.16(-2.75%)
Mar 18, 2009 5.786 5.957 5.786 5.885 212,003 +0.08(+1.30%)
Mar 17, 2009 5.786 5.809 5.695 5.809 186,168 +0.08(+1.42%)
Mar 16, 2009 5.840 5.871 5.728 5.728 561,792 -0.05(-0.93%)
Mar 13, 2009 5.667 5.789 5.623 5.781 0 +0.19(+3.35%)
Mar 12, 2009 5.345 5.612 5.321 5.594 318,051 +0.21(+3.94%)
Mar 11, 2009 5.470 5.540 5.366 5.382 480,942 -0.02(-0.36%)
Mar 10, 2009 5.185 5.403 5.185 5.402 501,648 +0.24(+4.58%)
Mar 09, 2009 5.149 5.284 5.131 5.165 322,800 -0.09(-1.65%)
Mar 06, 2009 5.279 5.362 5.149 5.252 0 -0.01(-0.22%)
Mar 05, 2009 5.421 5.421 5.237 5.263 450,996 -0.22(-4.10%)
Mar 04, 2009 5.462 5.568 5.343 5.488 1,547,451 +0.12(+2.15%)
Mar 02, 2009 5.579 5.579 5.356 5.372 2,368,961 -0.33(-5.83%)
Feb 27, 2009 5.871 5.889 5.705 5.705 0 -0.24(-3.98%)
Feb 26, 2009 6.251 6.251 5.941 5.941 743,837 -0.29(-4.59%)
Feb 25, 2009 6.316 6.340 6.178 6.227 378,305 -0.15(-2.34%)
Feb 24, 2009 6.305 6.391 6.246 6.376 448,241 +0.13(+2.14%)
Feb 23, 2009 6.484 6.484 6.233 6.243 524,778 -0.12(-1.85%)
Feb 20, 2009 6.098 6.432 6.098 6.360 487,684 -0.12(-1.81%)
Feb 19, 2009 6.533 6.570 6.464 6.477 187,941 -0.03(-0.40%)
Feb 18, 2009 6.619 6.619 6.471 6.503 635,642 -0.06(-0.92%)
Feb 17, 2009 6.477 6.621 6.477 6.564 284,240 -0.11(-1.62%)
Feb 13, 2009 6.632 6.717 6.631 6.672 412,908 +0.02(+0.23%)
Feb 12, 2009 6.567 6.657 6.455 6.657 326,481 +0.08(+1.19%)
Feb 11, 2009 6.538 6.586 6.513 6.578 195,260 +0.08(+1.20%)
Feb 10, 2009 6.652 6.701 6.471 6.500 657,318 -0.18(-2.76%)
Feb 09, 2009 6.748 6.750 6.611 6.684 398,680 -0.06(-0.85%)
Feb 06, 2009 6.665 6.787 6.657 6.741 790,183 +0.09(+1.37%)
Feb 05, 2009 6.515 6.692 6.515 6.650 1,811,162 +0.04(+0.64%)
Feb 04, 2009 6.557 6.717 6.557 6.608 1,335,325 +0.06(+0.87%)
Feb 03, 2009 6.497 6.578 6.424 6.551 1,415,868 +0.07(+1.08%)
Feb 02, 2009 6.401 6.523 6.381 6.481 518,189 +0.03(+0.45%)
Jan 30, 2009 6.507 6.531 6.433 6.451 0 -0.01(-0.18%)
Jan 29, 2009 6.554 6.575 6.453 6.463 722,554 -0.14(-2.17%)
Jan 28, 2009 6.516 6.634 6.516 6.606 1,060,680 +0.14(+2.22%)
Jan 27, 2009 6.285 6.499 6.285 6.463 526,950 +0.21(+3.39%)
Jan 26, 2009 6.153 6.301 6.153 6.251 550,424 +0.09(+1.45%)
Jan 23, 2009 6.171 6.204 6.083 6.161 499,243 -0.13(-2.12%)
Jan 22, 2009 6.231 6.314 6.164 6.295 415,374 -0.03(-0.52%)
Jan 21, 2009 6.194 6.327 6.129 6.327 443,474 +0.18(+3.00%)
Jan 20, 2009 6.370 6.414 6.137 6.143 489,427 -0.26(-4.10%)
Jan 16, 2009 6.366 6.425 6.326 6.406 1,407,027 +0.07(+1.05%)
Jan 15, 2009 6.249 6.360 6.138 6.339 873,279 +0.08(+1.33%)
Jan 14, 2009 6.215 6.273 6.176 6.256 577,639 -0.05(-0.75%)
Jan 13, 2009 6.158 6.316 6.158 6.303 392,036 +0.13(+2.14%)
Jan 12, 2009 6.156 6.229 6.149 6.171 846,824 +0.07(+1.23%)
Jan 09, 2009 6.151 6.171 6.076 6.096 286,798 -0.02(-0.37%)
Jan 08, 2009 6.099 6.122 6.010 6.119 419,442 -0.03(-0.53%)
Jan 07, 2009 6.133 6.205 6.122 6.151 218,838 -0.10(-1.59%)
Jan 06, 2009 6.292 6.349 6.223 6.251 1,789,732 -0.02(-0.29%)
Jan 05, 2009 6.365 6.386 6.235 6.269 1,157,691 -0.13(-2.04%)
Jan 02, 2009 6.261 6.407 6.186 6.399 0 +0.16(+2.56%)
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.