Indicators

US Medical Devices Ishares ETF (NY: IHI )

56.07 +0.42 (+0.75%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	8.026	8.026	7.935	8.007	89,998	-0.04(-0.52%)
Nov 27, 2009	8.018	8.080	7.823	8.049	93,136	-0.11(-1.36%)
Nov 25, 2009	8.131	8.235	8.101	8.160	356,156	+0.05(+0.58%)
Nov 24, 2009	7.970	8.113	7.970	8.113	1,939,245	+0.16(+2.00%)
Nov 23, 2009	7.917	8.006	7.917	7.954	478,693	+0.11(+1.41%)
Nov 20, 2009	7.864	7.871	7.820	7.843	149,371	-0.04(-0.55%)
Nov 19, 2009	7.960	8.018	7.848	7.887	80,334	-0.12(-1.48%)
Nov 18, 2009	8.012	8.012	7.967	8.006	145,663	-0.00(-0.02%)
Nov 17, 2009	7.945	8.014	7.920	8.007	114,955	+0.02(+0.31%)
Nov 16, 2009	7.876	8.015	7.876	7.982	142,301	+0.11(+1.41%)
Nov 13, 2009	7.850	7.911	7.807	7.871	64,125	+0.03(+0.38%)
Nov 12, 2009	7.906	7.945	7.832	7.842	239,727	-0.07(-0.91%)
Nov 11, 2009	7.920	7.928	7.867	7.914	122,204	+0.05(+0.62%)
Nov 10, 2009	7.839	7.882	7.809	7.865	170,268	+0.01(+0.14%)
Nov 09, 2009	7.739	7.854	7.739	7.854	176,268	+0.16(+2.07%)
Nov 06, 2009	7.673	7.745	7.672	7.695	139,585	-0.05(-0.61%)
Nov 05, 2009	7.608	7.743	7.608	7.742	249,616	+0.21(+2.76%)
Nov 04, 2009	7.512	7.602	7.512	7.534	399,179	+0.04(+0.56%)
Nov 03, 2009	7.451	7.500	7.417	7.492	140,917	+0.00(+0.06%)

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.