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 )

59.18 -0.21 (-0.35%)
Streaming Delayed Price Updated: 3:52 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 (%)
Sep 30, 2008 9.151 9.408 9.020 9.351 740,829 +0.18(+2.01%)
Sep 29, 2008 9.558 9.596 9.152 9.167 769,528 -0.54(-5.59%)
Sep 26, 2008 9.566 9.710 9.493 9.710 0 -0.01(-0.10%)
Sep 25, 2008 9.617 9.817 9.617 9.720 630,140 +0.06(+0.64%)
Sep 24, 2008 9.615 9.705 9.589 9.658 278,916 -0.02(-0.17%)
Sep 23, 2008 9.633 9.814 9.392 9.674 859,790 -0.01(-0.13%)
Sep 22, 2008 10.04 10.04 9.671 9.687 503,687 -0.21(-2.08%)
Sep 19, 2008 81.48 24.45 9.359 9.892 0 +0.13(+1.30%)
Sep 18, 2008 9.506 9.798 9.413 9.765 1,990,059 +0.26(+2.69%)
Sep 17, 2008 9.757 9.757 9.503 9.509 3,021,888 -0.29(-2.96%)
Sep 16, 2008 9.697 9.816 9.628 9.799 2,067,577 +0.02(+0.22%)
Sep 15, 2008 9.452 9.933 9.372 9.778 2,431,098 -0.21(-2.09%)
Sep 12, 2008 9.962 10.01 9.910 9.987 1,721,157 -0.05(-0.46%)
Sep 11, 2008 9.938 10.03 9.843 10.03 817,610 +0.11(+1.12%)
Sep 10, 2008 9.933 9.970 9.906 9.922 1,466,515 +0.01(+0.09%)
Sep 09, 2008 10.00 10.14 9.913 9.913 529,588 -0.09(-0.90%)
Sep 08, 2008 9.990 10.15 9.936 10.00 2,130,110 +0.17(+1.69%)
Sep 05, 2008 9.801 9.860 9.705 9.837 0 -0.03(-0.35%)
Sep 04, 2008 10.18 10.18 9.871 9.871 1,661,747 -0.33(-3.24%)
Sep 03, 2008 10.19 10.25 10.16 10.20 626,170 +0.02(+0.21%)
Sep 02, 2008 10.51 10.51 10.16 10.18 820,783 +0.05(+0.45%)
Aug 29, 2008 10.27 10.27 10.13 10.14 466,625 -0.11(-1.08%)
Aug 28, 2008 10.16 10.25 10.14 10.25 1,143,811 +0.13(+1.26%)
Aug 27, 2008 10.11 10.14 10.03 10.12 542,603 +0.04(+0.44%)
Aug 26, 2008 10.05 10.12 10.02 10.07 1,172,547 +0.00(+0.03%)
Aug 25, 2008 10.25 10.25 10.03 10.07 503,841 -0.15(-1.51%)
Aug 22, 2008 10.21 10.26 10.14 10.23 348,407 +0.09(+0.85%)
Aug 21, 2008 10.06 10.16 10.00 10.14 748,137 +0.01(+0.08%)
Aug 20, 2008 10.10 10.17 10.08 10.13 541,424 -0.01(-0.10%)
Aug 19, 2008 10.17 10.18 10.11 10.14 930,772 -0.03(-0.30%)
Aug 18, 2008 10.28 10.32 10.14 10.17 1,084,880 -0.09(-0.92%)
Aug 15, 2008 10.28 10.28 10.20 10.27 0 +0.06(+0.56%)
Aug 14, 2008 10.18 10.26 10.11 10.21 2,184,795 -0.00(-0.05%)
Aug 13, 2008 10.18 10.25 10.13 10.21 1,517,917 +0.03(+0.27%)
Aug 12, 2008 10.26 10.26 10.16 10.19 1,249,518 -0.05(-0.52%)
Aug 11, 2008 10.37 10.37 10.12 10.24 1,162,318 +0.07(+0.65%)
Aug 08, 2008 10.01 10.18 9.940 10.18 1,059,906 +0.20(+2.04%)
Aug 07, 2008 10.06 10.07 9.953 9.972 1,051,347 -0.10(-1.00%)
Aug 06, 2008 9.995 10.09 9.953 10.07 1,608,744 +0.11(+1.11%)
Aug 05, 2008 9.832 9.962 9.767 9.962 2,294,901 +0.27(+2.74%)
Aug 04, 2008 9.628 9.724 9.620 9.697 925,593 +0.04(+0.39%)
Aug 01, 2008 9.731 9.731 9.640 9.659 508,713 -0.03(-0.30%)
Jul 31, 2008 9.638 9.762 9.638 9.689 725,336 +0.03(+0.32%)
Jul 30, 2008 9.645 9.716 9.582 9.658 418,837 +0.06(+0.63%)
Jul 29, 2008 9.597 9.630 9.571 9.597 246,885 +0.04(+0.41%)
Jul 28, 2008 9.814 9.814 9.539 9.558 415,953 -0.12(-1.23%)
Jul 25, 2008 9.669 9.702 9.641 9.677 470,859 +0.00(+0.02%)
Jul 24, 2008 9.838 9.838 9.615 9.676 1,335,117 -0.03(-0.34%)
Jul 23, 2008 9.713 9.767 9.687 9.708 851,175 +0.01(+0.12%)
Jul 22, 2008 9.550 9.697 9.534 9.697 1,237,080 +0.15(+1.55%)
Jul 21, 2008 9.640 9.640 9.517 9.548 291,194 -0.07(-0.75%)
Jul 18, 2008 9.630 9.630 9.560 9.620 133,914 -0.04(-0.40%)
Jul 17, 2008 9.630 9.687 9.555 9.659 2,462,987 +0.07(+0.68%)
Jul 16, 2008 9.472 9.602 9.472 9.594 947,837 +0.17(+1.85%)
Jul 15, 2008 9.309 9.465 9.264 9.420 1,030,699 +0.12(+1.30%)
Jul 14, 2008 9.493 9.493 9.265 9.299 250,058 -0.06(-0.63%)
Jul 11, 2008 9.324 9.400 9.263 9.358 557,980 -0.02(-0.24%)
Jul 10, 2008 9.324 9.381 9.261 9.381 462,606 +0.08(+0.82%)
Jul 09, 2008 9.412 9.451 9.302 9.304 199,220 -0.08(-0.85%)
Jul 08, 2008 9.133 9.384 9.133 9.384 1,494,668 +0.24(+2.58%)
Jul 07, 2008 9.201 9.236 9.084 9.148 507,320 -0.02(-0.23%)
Jul 04, 2008 9.288 9.288 9.149 9.169 42,842 +0.00(+0.00%)
Jul 03, 2008 9.288 9.288 9.149 9.169 42,842 -0.03(-0.37%)
Jul 02, 2008 9.255 9.278 9.196 9.203 108,664 -0.03(-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.