Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

55.90 +0.06 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 15.96 15.97 15.79 15.79 132,564 -0.15(-0.95%)
Sep 29, 2014 15.83 15.96 15.83 15.95 84,847 -0.04(-0.27%)
Sep 26, 2014 15.91 16.02 15.91 15.99 282,649 +0.09(+0.54%)
Sep 25, 2014 16.10 16.10 15.90 15.90 127,976 -0.22(-1.39%)
Sep 24, 2014 16.00 16.14 15.96 16.13 466,480 +0.14(+0.86%)
Sep 23, 2014 16.02 16.09 15.94 15.99 1,205,795 -0.21(-1.28%)
Sep 22, 2014 16.26 16.26 16.14 16.20 73,077 -0.11(-0.68%)
Sep 19, 2014 16.49 16.50 16.31 16.31 108,641 -0.12(-0.73%)
Sep 18, 2014 16.39 16.44 16.37 16.43 65,708 +0.09(+0.57%)
Sep 17, 2014 16.34 16.40 16.25 16.34 105,805 -0.02(-0.15%)
Sep 16, 2014 16.22 16.36 16.17 16.36 151,764 +0.09(+0.56%)
Sep 15, 2014 16.37 16.37 16.23 16.27 106,284 -0.09(-0.56%)
Sep 12, 2014 16.46 16.47 16.33 16.36 1,379,540 -0.11(-0.66%)
Sep 11, 2014 16.40 16.47 16.35 16.47 213,224 +0.01(+0.08%)
Sep 10, 2014 16.39 16.48 16.36 16.46 338,576 +0.09(+0.57%)
Sep 09, 2014 16.36 16.43 16.33 16.36 57,891 -0.01(-0.08%)
Sep 08, 2014 16.32 16.38 16.32 16.38 65,462 +0.07(+0.41%)
Sep 05, 2014 16.21 16.31 16.17 16.31 54,317 +0.04(+0.27%)
Sep 04, 2014 16.35 16.43 16.24 16.27 647,155 -0.05(-0.33%)
Sep 03, 2014 16.33 16.37 16.30 16.32 180,029 +0.04(+0.25%)
Sep 02, 2014 16.25 16.28 16.20 16.28 147,654 +0.04(+0.24%)
Aug 29, 2014 16.19 16.24 16.24 16.24 83,837 +0.09(+0.56%)
Aug 28, 2014 16.15 16.18 16.12 16.15 84,682 -0.06(-0.38%)
Aug 27, 2014 16.30 16.30 16.19 16.21 169,225 -0.07(-0.44%)
Aug 26, 2014 16.26 16.30 16.25 16.28 151,417 +0.05(+0.30%)
Aug 25, 2014 16.24 16.30 16.21 16.23 402,444 +0.05(+0.30%)
Aug 22, 2014 16.24 16.25 16.18 16.18 209,215 -0.08(-0.47%)
Aug 21, 2014 16.26 16.28 16.25 16.26 101,052 +0.03(+0.19%)
Aug 20, 2014 16.25 16.25 16.17 16.23 94,963 -0.05(-0.32%)
Aug 19, 2014 16.23 16.29 16.19 16.28 423,429 +0.08(+0.50%)
Aug 18, 2014 16.15 16.22 16.15 16.20 695,295 +0.12(+0.77%)
Aug 15, 2014 16.16 16.17 15.94 16.08 1,092,993 -0.07(-0.46%)
Aug 14, 2014 16.15 16.16 16.11 16.15 90,531 +0.04(+0.24%)
Aug 13, 2014 15.96 16.11 15.96 16.11 239,900 +0.21(+1.30%)
Aug 12, 2014 15.91 15.97 15.87 15.91 200,919 -0.03(-0.17%)
Aug 11, 2014 16.00 16.05 15.92 15.93 841,437 +0.01(+0.09%)
Aug 08, 2014 15.80 15.91 15.70 15.92 1,541,939 +0.14(+0.91%)
Aug 07, 2014 16.00 16.00 15.74 15.78 1,241,946 -0.20(-1.23%)
Aug 06, 2014 15.92 16.05 15.88 15.97 442,100 -0.08(-0.51%)
Aug 05, 2014 16.10 16.19 16.01 16.06 117,996 -0.12(-0.72%)
Aug 04, 2014 16.06 16.18 15.95 16.17 128,617 +0.13(+0.83%)
Aug 01, 2014 16.05 16.13 15.94 16.04 142,939 -0.04(-0.23%)
Jul 31, 2014 16.30 16.30 16.07 16.07 222,093 -0.33(-1.98%)
Jul 30, 2014 16.35 16.43 16.34 16.40 89,705 +0.14(+0.85%)
Jul 29, 2014 16.34 16.34 16.24 16.26 61,459 -0.04(-0.23%)
Jul 28, 2014 16.30 16.34 16.19 16.30 452,696 -0.01(-0.08%)
Jul 25, 2014 16.33 16.35 16.24 16.31 160,797 -0.07(-0.41%)
Jul 24, 2014 16.41 16.41 16.32 16.38 279,291 -0.03(-0.16%)
Jul 23, 2014 16.35 16.41 16.32 16.41 98,852 +0.16(+0.98%)
Jul 22, 2014 16.23 16.30 16.23 16.25 197,931 +0.15(+0.91%)
Jul 21, 2014 16.09 16.11 15.97 16.10 599,827 -0.02(-0.15%)
Jul 18, 2014 15.95 16.13 15.95 16.13 74,880 +0.22(+1.40%)
Jul 17, 2014 16.04 16.11 15.89 15.90 458,420 -0.17(-1.06%)
Jul 16, 2014 16.22 16.22 16.03 16.07 662,907 -0.09(-0.55%)
Jul 15, 2014 16.30 16.31 16.11 16.16 498,359 -0.11(-0.70%)
Jul 14, 2014 16.36 16.36 16.25 16.28 165,575 -0.00(-0.03%)
Jul 11, 2014 16.17 16.29 16.17 16.28 280,313 +0.09(+0.53%)
Jul 10, 2014 16.05 16.21 16.01 16.20 220,422 -0.02(-0.12%)
Jul 09, 2014 16.24 16.27 16.16 16.21 272,565 +0.03(+0.16%)
Jul 08, 2014 16.31 16.32 16.15 16.19 190,367 -0.14(-0.86%)
Jul 07, 2014 16.41 16.42 16.29 16.33 220,826 -0.14(-0.88%)
Jul 03, 2014 16.41 16.47 16.47 16.47 102,117 +0.09(+0.55%)
Jul 02, 2014 16.35 16.42 16.33 16.38 180,168 +0.02(+0.12%)
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.