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 )

55.85 +0.70 (+1.27%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2009 8.026 8.026 7.934 8.007 90,001 -0.04(-0.52%)
Nov 27, 2009 8.018 8.080 7.823 8.049 93,139 -0.11(-1.36%)
Nov 25, 2009 8.130 8.235 8.100 8.160 356,170 +0.05(+0.58%)
Nov 24, 2009 7.969 8.113 7.969 8.113 1,939,323 +0.16(+2.00%)
Nov 23, 2009 7.916 8.005 7.916 7.954 478,712 +0.11(+1.41%)
Nov 20, 2009 7.863 7.870 7.820 7.843 149,377 -0.04(-0.55%)
Nov 19, 2009 7.960 8.018 7.848 7.887 80,337 -0.12(-1.48%)
Nov 18, 2009 8.012 8.012 7.967 8.005 145,669 -0.00(-0.02%)
Nov 17, 2009 7.944 8.013 7.920 8.007 114,959 +0.02(+0.31%)
Nov 16, 2009 7.876 8.015 7.876 7.982 142,306 +0.11(+1.41%)
Nov 13, 2009 7.849 7.911 7.807 7.871 64,127 +0.03(+0.38%)
Nov 12, 2009 7.905 7.944 7.832 7.841 239,737 -0.07(-0.91%)
Nov 11, 2009 7.920 7.927 7.867 7.913 122,209 +0.05(+0.62%)
Nov 10, 2009 7.838 7.882 7.809 7.865 170,274 +0.01(+0.14%)
Nov 09, 2009 7.738 7.854 7.738 7.854 176,275 +0.16(+2.07%)
Nov 06, 2009 7.673 7.745 7.671 7.695 139,591 -0.05(-0.61%)
Nov 05, 2009 7.607 7.743 7.607 7.742 249,625 +0.21(+2.76%)
Nov 04, 2009 7.512 7.601 7.512 7.534 399,195 +0.04(+0.56%)
Nov 03, 2009 7.451 7.499 7.417 7.492 140,923 +0.00(+0.06%)
Nov 02, 2009 7.460 7.524 7.434 7.487 112,583 +0.05(+0.71%)
Oct 30, 2009 7.564 7.603 7.434 7.434 296,378 -0.16(-2.16%)
Oct 29, 2009 7.548 7.604 7.534 7.598 166,637 +0.10(+1.28%)
Oct 28, 2009 7.685 7.685 7.501 7.502 320,715 -0.21(-2.66%)
Oct 27, 2009 7.709 7.760 7.681 7.707 460,678 +0.01(+0.18%)
Oct 26, 2009 7.752 7.839 7.685 7.693 104,437 -0.06(-0.81%)
Oct 23, 2009 7.770 7.782 7.745 7.756 244,662 -0.05(-0.62%)
Oct 22, 2009 7.710 7.833 7.641 7.804 127,576 +0.10(+1.30%)
Oct 21, 2009 7.738 7.821 7.704 7.704 220,524 -0.05(-0.71%)
Oct 20, 2009 7.715 7.760 7.715 7.759 470,444 -0.19(-2.43%)
Oct 19, 2009 7.893 7.963 7.859 7.952 713,999 +0.08(+0.97%)
Oct 16, 2009 7.865 7.884 7.836 7.876 848,607 -0.03(-0.41%)
Oct 15, 2009 7.852 7.909 7.852 7.909 250,708 +0.04(+0.56%)
Oct 14, 2009 7.815 7.878 7.792 7.865 261,064 +0.10(+1.31%)
Oct 13, 2009 7.777 7.777 7.745 7.763 783,308 -0.01(-0.14%)
Oct 12, 2009 7.838 7.884 7.759 7.774 295,481 -0.05(-0.62%)
Oct 09, 2009 7.734 7.823 7.730 7.823 409,602 +0.10(+1.33%)
Oct 08, 2009 7.740 7.783 7.720 7.720 173,976 +0.02(+0.32%)
Oct 07, 2009 7.656 7.700 7.634 7.695 166,406 +0.03(+0.41%)
Oct 06, 2009 7.595 7.687 7.551 7.663 961,531 -0.05(-0.61%)
Oct 05, 2009 7.668 7.715 7.573 7.710 174,021 +0.07(+0.94%)
Oct 02, 2009 7.632 7.659 7.617 7.638 450,213 -0.05(-0.63%)
Oct 01, 2009 7.813 7.813 7.687 7.687 289,634 -0.17(-2.11%)
Sep 30, 2009 7.865 7.874 7.742 7.852 350,880 -0.02(-0.30%)
Sep 29, 2009 7.913 7.916 7.868 7.876 712,769 -0.02(-0.32%)
Sep 28, 2009 7.788 7.941 7.788 7.901 305,805 +0.14(+1.75%)
Sep 25, 2009 7.752 7.788 7.745 7.765 446,902 -0.00(-0.04%)
Sep 24, 2009 7.879 7.879 7.735 7.768 159,509 -0.11(-1.37%)
Sep 23, 2009 7.944 7.980 7.876 7.876 519,048 -0.06(-0.81%)
Sep 22, 2009 7.980 7.980 7.897 7.940 399,829 -0.00(-0.02%)
Sep 21, 2009 7.818 7.965 7.818 7.941 441,535 +0.05(+0.69%)
Sep 18, 2009 7.960 7.993 7.883 7.887 356,413 -0.03(-0.43%)
Sep 17, 2009 7.959 7.959 7.906 7.921 507,705 +0.05(+0.57%)
Sep 16, 2009 7.891 7.927 7.846 7.876 727,839 -0.02(-0.29%)
Sep 15, 2009 7.949 7.949 7.850 7.899 366,699 -0.03(-0.41%)
Sep 14, 2009 7.846 7.934 7.821 7.932 117,124 +0.07(+0.89%)
Sep 11, 2009 7.916 7.916 7.855 7.862 348,869 -0.02(-0.32%)
Sep 10, 2009 7.799 7.893 7.773 7.887 300,592 +0.07(+0.90%)
Sep 09, 2009 7.656 7.842 7.656 7.816 260,737 +0.20(+2.67%)
Sep 08, 2009 7.668 7.698 7.573 7.613 267,981 -0.01(-0.14%)
Sep 04, 2009 7.507 7.641 7.507 7.624 156,537 +0.12(+1.56%)
Sep 03, 2009 7.443 7.512 7.414 7.507 156,294 +0.08(+1.03%)
Sep 02, 2009 7.425 7.452 7.383 7.431 169,058 -0.02(-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.