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 )

55.84 -0.45 (-0.80%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Nov 30, 2007 9.369 9.369 9.245 9.298 744,287 +0.05(+0.49%)
Nov 29, 2007 9.355 9.355 9.207 9.252 342,015 -0.12(-1.31%)
Nov 28, 2007 9.201 9.376 9.145 9.376 235,895 +0.26(+2.88%)
Nov 27, 2007 8.969 9.120 8.969 9.114 338,458 +0.19(+2.15%)
Nov 26, 2007 9.117 9.117 8.922 8.922 180,446 -0.12(-1.28%)
Nov 23, 2007 9.006 9.054 8.993 9.037 68,589 +0.10(+1.13%)
Nov 21, 2007 9.034 9.048 8.936 8.936 460,251 -0.13(-1.45%)
Nov 20, 2007 9.110 9.179 9.006 9.067 1,015,374 +0.05(+0.55%)
Nov 19, 2007 9.004 9.048 8.979 9.017 433,521 -0.06(-0.66%)
Nov 16, 2007 9.137 9.137 9.015 9.077 171,152 -0.02(-0.23%)
Nov 15, 2007 9.121 9.179 9.071 9.097 220,510 -0.03(-0.38%)
Nov 14, 2007 9.305 9.305 9.132 9.132 422,047 -0.04(-0.48%)
Nov 13, 2007 9.017 9.187 9.017 9.176 572,430 +0.16(+1.73%)
Nov 12, 2007 9.064 9.132 9.012 9.020 503,841 -0.06(-0.69%)
Nov 09, 2007 8.986 9.157 8.986 9.082 525,956 -0.07(-0.75%)
Nov 08, 2007 9.068 9.170 9.015 9.151 532,302 +0.03(+0.36%)
Nov 07, 2007 9.075 9.256 9.075 9.118 659,916 -0.18(-1.93%)
Nov 06, 2007 9.259 9.298 9.184 9.298 348,714 +0.05(+0.59%)
Nov 05, 2007 9.129 9.302 9.129 9.243 439,771 -0.04(-0.44%)
Nov 02, 2007 9.327 9.344 9.243 9.284 224,356 +0.02(+0.19%)
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.