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 )

55.53 +0.26 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 10.66 10.68 10.63 10.64 132,987 +0.02(+0.19%)
Mar 29, 2012 10.61 10.63 10.53 10.62 175,425 -0.04(-0.34%)
Mar 28, 2012 10.74 10.77 10.60 10.66 213,515 -0.08(-0.73%)
Mar 27, 2012 10.78 10.83 10.73 10.74 91,767 -0.04(-0.34%)
Mar 26, 2012 10.63 10.77 10.63 10.77 147,407 +0.21(+2.01%)
Mar 23, 2012 10.57 10.57 10.52 10.56 62,405 +0.01(+0.10%)
Mar 22, 2012 10.49 10.56 10.47 10.55 285,052 -0.06(-0.58%)
Mar 21, 2012 10.63 10.63 10.57 10.61 145,706 -0.00(-0.02%)
Mar 20, 2012 10.59 10.64 10.56 10.61 294,276 -0.04(-0.37%)
Mar 19, 2012 10.63 10.68 10.60 10.65 299,997 +0.01(+0.10%)
Mar 16, 2012 10.64 10.65 10.60 10.64 542,794 +0.03(+0.25%)
Mar 15, 2012 10.50 10.62 10.46 10.61 420,981 +0.12(+1.15%)
Mar 14, 2012 10.47 10.53 10.46 10.49 255,183 +0.01(+0.10%)
Mar 13, 2012 10.33 10.48 10.33 10.48 79,754 +0.23(+2.23%)
Mar 12, 2012 10.32 10.35 10.25 10.25 164,496 -0.03(-0.28%)
Mar 09, 2012 10.20 10.34 10.20 10.28 47,588 +0.09(+0.86%)
Mar 08, 2012 10.12 10.21 10.07 10.19 77,668 +0.14(+1.39%)
Mar 07, 2012 10.01 10.06 10.01 10.05 145,195 +0.09(+0.94%)
Mar 06, 2012 10.05 10.05 9.946 9.959 593,775 -0.19(-1.90%)
Mar 05, 2012 10.20 10.20 10.12 10.15 70,722 -0.06(-0.60%)
Mar 02, 2012 10.25 10.28 10.20 10.21 362,728 -0.05(-0.46%)
Mar 01, 2012 10.28 10.29 10.22 10.26 84,754 +0.01(+0.11%)
Feb 29, 2012 10.43 10.43 10.25 10.25 367,977 -0.16(-1.52%)
Feb 28, 2012 10.40 10.45 10.36 10.41 92,874 +0.02(+0.23%)
Feb 27, 2012 10.32 10.41 10.25 10.38 278,904 -0.01(-0.06%)
Feb 24, 2012 10.26 10.39 10.25 10.39 145,336 +0.15(+1.50%)
Feb 23, 2012 10.18 10.26 10.15 10.24 82,579 +0.02(+0.22%)
Feb 22, 2012 10.23 10.25 10.12 10.21 274,362 -0.03(-0.28%)
Feb 21, 2012 10.37 10.37 10.20 10.24 5,317,315 -0.12(-1.15%)
Feb 17, 2012 10.43 10.43 10.34 10.36 1,184,962 -0.06(-0.59%)
Feb 16, 2012 10.31 10.42 10.28 10.42 151,491 +0.12(+1.20%)
Feb 15, 2012 10.37 10.39 10.28 10.30 128,822 -0.04(-0.41%)
Feb 14, 2012 10.30 10.34 10.28 10.34 114,337 +0.02(+0.17%)
Feb 13, 2012 10.26 10.35 10.26 10.32 70,301 +0.11(+1.12%)
Feb 10, 2012 10.19 10.22 10.13 10.21 604,510 -0.05(-0.49%)
Feb 09, 2012 10.35 10.35 10.23 10.26 149,533 -0.05(-0.52%)
Feb 08, 2012 10.33 10.34 10.26 10.31 88,001 -0.03(-0.29%)
Feb 07, 2012 10.34 10.36 10.27 10.34 145,916 -0.03(-0.26%)
Feb 06, 2012 10.30 10.37 10.30 10.37 134,633 +0.03(+0.27%)
Feb 03, 2012 10.28 10.37 10.28 10.34 292,802 +0.15(+1.45%)
Feb 02, 2012 10.15 10.22 10.13 10.19 189,805 +0.03(+0.32%)
Feb 01, 2012 10.02 10.18 10.02 10.16 706,780 +0.16(+1.61%)
Jan 31, 2012 10.02 10.09 9.987 10.000 1,069,846 +0.01(+0.09%)
Jan 30, 2012 9.954 9.993 9.918 9.990 506,597 -0.04(-0.41%)
Jan 27, 2012 9.938 10.06 9.938 10.03 88,875 +0.11(+1.06%)
Jan 26, 2012 9.992 10.04 9.882 9.926 1,406,652 -0.03(-0.33%)
Jan 25, 2012 9.702 9.971 9.702 9.959 399,830 +0.28(+2.90%)
Jan 24, 2012 9.620 9.722 9.620 9.678 420,375 +0.06(+0.60%)
Jan 23, 2012 9.601 9.678 9.579 9.620 825,939 -0.00(-0.03%)
Jan 20, 2012 9.664 9.664 9.582 9.623 90,871 -0.07(-0.68%)
Jan 19, 2012 9.575 9.725 9.575 9.689 654,503 +0.13(+1.33%)
Jan 18, 2012 9.459 9.562 9.426 9.562 386,047 +0.09(+0.96%)
Jan 17, 2012 9.476 9.530 9.462 9.471 592,302 +0.05(+0.55%)
Jan 13, 2012 9.360 9.421 9.333 9.419 308,729 -0.03(-0.27%)
Jan 12, 2012 9.452 9.452 9.335 9.445 160,254 +0.00(+0.03%)
Jan 11, 2012 9.314 9.449 9.314 9.441 84,754 +0.08(+0.89%)
Jan 10, 2012 9.357 9.370 9.329 9.358 296,176 +0.07(+0.74%)
Jan 09, 2012 9.322 9.322 9.227 9.289 310,024 -0.03(-0.30%)
Jan 06, 2012 9.296 9.336 9.250 9.318 656,378 +0.02(+0.24%)
Jan 05, 2012 9.241 9.310 9.201 9.296 194,984 +0.04(+0.39%)
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.