Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 13.28 13.32 13.28 13.31 33,234 -0.01(-0.07%)
Sep 26, 2013 13.35 13.37 13.29 13.32 41,044 +0.01(+0.09%)
Sep 25, 2013 13.39 13.39 13.30 13.31 88,898 +0.02(+0.16%)
Sep 24, 2013 13.35 13.37 13.26 13.29 791,487 -0.06(-0.48%)
Sep 23, 2013 13.41 13.41 13.31 13.35 117,555 -0.04(-0.30%)
Sep 20, 2013 13.42 13.45 13.38 13.39 42,855 -0.05(-0.39%)
Sep 19, 2013 13.50 13.50 13.43 13.44 32,585 -0.04(-0.31%)
Sep 18, 2013 13.40 13.50 13.30 13.49 1,674,430 +0.08(+0.58%)
Sep 17, 2013 13.38 13.41 13.35 13.41 744,713 +0.07(+0.52%)
Sep 16, 2013 13.22 13.39 13.22 13.34 98,549 +0.12(+0.88%)
Sep 13, 2013 13.20 13.24 13.20 13.22 10,181 +0.01(+0.11%)
Sep 12, 2013 13.29 13.29 13.20 13.21 50,298 -0.06(-0.45%)
Sep 11, 2013 13.19 13.30 13.19 13.27 52,491 +0.05(+0.37%)
Sep 10, 2013 13.19 13.25 13.19 13.22 35,089 +0.06(+0.42%)
Sep 09, 2013 13.02 13.17 13.02 13.16 137,024 +0.15(+1.13%)
Sep 06, 2013 13.03 13.06 12.87 13.02 197,326 +0.03(+0.26%)
Sep 05, 2013 12.91 13.00 12.91 12.98 20,381 +0.10(+0.75%)
Sep 04, 2013 12.76 12.90 12.76 12.89 180,754 +0.14(+1.06%)
Sep 03, 2013 12.83 12.85 12.70 12.75 53,214 +0.09(+0.71%)
Aug 30, 2013 12.75 12.75 12.65 12.66 28,547 -0.10(-0.82%)
Aug 29, 2013 12.76 12.82 12.76 12.76 25,795 +0.06(+0.51%)
Aug 28, 2013 12.70 12.76 12.69 12.70 202,550 +0.00(+0.00%)
Aug 27, 2013 12.89 12.89 12.68 12.70 829,404 -0.27(-2.08%)
Aug 26, 2013 12.95 13.03 12.95 12.97 47,959 +0.02(+0.15%)
Aug 23, 2013 12.98 12.98 12.90 12.95 102,460 -0.01(-0.09%)
Aug 22, 2013 12.84 13.00 12.84 12.96 40,928 +0.10(+0.80%)
Aug 21, 2013 12.91 12.92 12.80 12.86 113,409 -0.04(-0.31%)
Aug 20, 2013 12.85 12.94 12.85 12.90 73,108 +0.01(+0.11%)
Aug 19, 2013 12.78 12.94 12.66 12.88 142,191 -0.01(-0.06%)
Aug 16, 2013 12.99 12.99 12.87 12.89 340,303 -0.09(-0.66%)
Aug 15, 2013 13.03 13.08 12.95 12.98 189,839 -0.20(-1.52%)
Aug 14, 2013 13.19 13.23 13.17 13.18 84,259 -0.04(-0.32%)
Aug 13, 2013 13.26 13.26 13.15 13.22 401,962 -0.04(-0.30%)
Aug 12, 2013 13.22 13.27 13.02 13.26 92,279 -0.01(-0.08%)
Aug 09, 2013 13.24 13.30 13.24 13.27 36,465 -0.01(-0.08%)
Aug 08, 2013 13.25 13.29 13.22 13.28 127,559 +0.11(+0.83%)
Aug 07, 2013 13.17 13.18 13.11 13.17 161,672 -0.05(-0.37%)
Aug 06, 2013 13.23 13.24 13.19 13.22 21,611 -0.01(-0.10%)
Aug 05, 2013 13.21 13.25 13.18 13.23 58,774 +0.00(+0.02%)
Aug 02, 2013 13.30 13.30 13.18 13.23 373,865 -0.06(-0.45%)
Aug 01, 2013 13.16 13.33 13.16 13.29 1,014,058 +0.22(+1.66%)
Jul 31, 2013 13.02 13.16 13.00 13.07 132,681 +0.07(+0.52%)
Jul 30, 2013 13.04 13.09 12.99 13.01 582,622 -0.00(-0.01%)
Jul 29, 2013 13.06 13.06 12.98 13.01 35,241 -0.05(-0.36%)
Jul 26, 2013 13.01 13.06 12.91 13.05 276,476 +0.02(+0.13%)
Jul 25, 2013 12.93 13.04 12.91 13.04 179,626 +0.15(+1.13%)
Jul 24, 2013 13.02 13.04 12.88 12.89 97,775 -0.09(-0.68%)
Jul 23, 2013 13.02 13.02 12.95 12.98 189,180 -0.06(-0.50%)
Jul 22, 2013 12.99 13.05 12.97 13.04 88,038 +0.07(+0.55%)
Jul 19, 2013 12.82 12.97 12.79 12.97 68,505 +0.03(+0.23%)
Jul 18, 2013 12.87 12.95 12.87 12.94 31,533 +0.09(+0.70%)
Jul 17, 2013 12.85 12.91 12.84 12.85 65,773 +0.11(+0.88%)
Jul 16, 2013 12.83 12.84 12.72 12.74 649,042 -0.04(-0.33%)
Jul 15, 2013 12.72 12.80 12.69 12.78 1,134,802 +0.09(+0.67%)
Jul 12, 2013 12.68 12.71 12.66 12.70 170,706 +0.01(+0.11%)
Jul 11, 2013 12.57 12.70 12.57 12.69 1,236,984 +0.20(+1.64%)
Jul 10, 2013 12.44 12.51 12.38 12.48 897,086 +0.05(+0.43%)
Jul 09, 2013 12.55 12.63 12.41 12.43 613,477 -0.20(-1.57%)
Jul 08, 2013 12.61 12.66 12.57 12.63 414,274 +0.07(+0.54%)
Jul 05, 2013 12.48 12.56 12.46 12.56 45,150 +0.18(+1.45%)
Jul 03, 2013 12.41 12.44 12.36 12.38 212,991 -0.05(-0.43%)
Jul 02, 2013 12.48 12.53 12.39 12.43 184,330 -0.07(-0.53%)
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.