Indicators

US Medical Devices Ishares ETF (NY: IHI )

55.85 +0.70 (+1.27%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.721	5.838	5.715	5.751	105,782	+0.05(+0.85%)
Mar 30, 2009	5.776	5.776	5.638	5.702	555,412	-0.14(-2.38%)
Mar 26, 2009	5.699	5.846	5.680	5.841	815,529	+0.19(+3.37%)
Mar 25, 2009	5.657	5.730	5.501	5.651	762,737	+0.07(+1.17%)
Mar 24, 2009	5.538	5.686	5.534	5.585	1,174,069	-0.07(-1.27%)
Mar 23, 2009	5.537	5.657	5.534	5.657	656,449	+0.25(+4.56%)
Mar 20, 2009	5.468	5.535	5.378	5.410	556,655	-0.07(-1.31%)
Mar 19, 2009	5.640	5.640	5.452	5.482	2,506,327	-0.16(-2.75%)
Mar 18, 2009	5.543	5.707	5.543	5.637	221,305	+0.07(+1.30%)
Mar 17, 2009	5.543	5.565	5.456	5.565	194,336	+0.08(+1.42%)
Mar 16, 2009	5.595	5.624	5.487	5.487	586,442	-0.05(-0.93%)
Mar 13, 2009	5.429	5.546	5.387	5.538	0	+0.18(+3.35%)
Mar 12, 2009	5.120	5.376	5.098	5.359	332,006	+0.20(+3.94%)
Mar 11, 2009	5.240	5.307	5.140	5.156	502,044	-0.02(-0.36%)
Mar 10, 2009	4.967	5.176	4.967	5.175	523,659	+0.23(+4.58%)
Mar 09, 2009	4.933	5.062	4.915	4.948	336,963	-0.08(-1.64%)
Mar 06, 2009	5.057	5.137	4.933	5.031	0	-0.01(-0.22%)
Mar 05, 2009	5.193	5.193	5.017	5.042	470,784	-0.22(-4.10%)
Mar 04, 2009	5.232	5.334	5.118	5.257	1,615,347	+0.11(+2.15%)

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.