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 31, 2010 9.137 9.176 9.114 9.126 685,203 -0.05(-0.54%)
Mar 30, 2010 9.131 9.176 9.106 9.176 211,524 +0.06(+0.62%)
Mar 29, 2010 9.039 9.121 9.036 9.120 388,928 +0.09(+0.95%)
Mar 26, 2010 9.109 9.109 9.020 9.034 195,155 -0.05(-0.58%)
Mar 25, 2010 9.142 9.207 9.087 9.087 238,727 -0.03(-0.29%)
Mar 24, 2010 9.133 9.143 9.092 9.114 332,749 -0.02(-0.19%)
Mar 23, 2010 9.123 9.139 9.046 9.131 434,752 +0.04(+0.39%)
Mar 22, 2010 8.909 9.123 8.909 9.095 544,236 +0.09(+1.01%)
Mar 19, 2010 9.109 9.109 8.986 9.005 332,493 -0.07(-0.74%)
Mar 18, 2010 9.109 9.109 9.031 9.072 151,388 +0.01(+0.09%)
Mar 17, 2010 9.084 9.368 9.023 9.064 492,437 +0.00(+0.00%)
Mar 16, 2010 9.061 9.064 9.019 9.064 241,818 +0.02(+0.22%)
Mar 15, 2010 9.012 9.050 9.011 9.044 509,223 +0.01(+0.16%)
Mar 12, 2010 9.097 9.097 9.000 9.030 256,965 -0.03(-0.36%)
Mar 11, 2010 9.056 9.066 8.998 9.062 914,432 -0.00(-0.03%)
Mar 10, 2010 8.998 9.083 8.998 9.066 559,549 +0.05(+0.54%)
Mar 09, 2010 8.991 9.045 8.991 9.017 228,235 -0.00(-0.05%)
Mar 08, 2010 9.042 9.044 9.018 9.022 150,786 -0.03(-0.31%)
Mar 05, 2010 8.936 9.052 8.925 9.050 228,510 +0.16(+1.77%)
Mar 04, 2010 8.917 8.917 8.870 8.892 150,139 -0.01(-0.09%)
Mar 03, 2010 8.934 8.942 8.893 8.900 217,936 -0.02(-0.18%)
Mar 02, 2010 8.833 8.933 8.822 8.916 312,120 +0.12(+1.35%)
Mar 01, 2010 8.660 8.807 8.649 8.797 629,768 +0.20(+2.32%)
Feb 26, 2010 8.549 8.611 8.518 8.597 254,333 +0.05(+0.57%)
Feb 25, 2010 8.461 8.549 8.450 8.549 255,185 -0.02(-0.20%)
Feb 24, 2010 8.536 8.571 8.518 8.566 195,598 +0.05(+0.59%)
Feb 23, 2010 8.546 8.562 8.511 8.516 150,158 -0.05(-0.62%)
Feb 22, 2010 8.536 8.616 8.493 8.569 1,228,410 +0.06(+0.68%)
Feb 19, 2010 8.507 8.532 8.463 8.511 628,006 -0.02(-0.20%)
Feb 18, 2010 8.477 8.528 8.468 8.528 250,561 +0.06(+0.70%)
Feb 17, 2010 8.432 8.475 8.391 8.469 506,815 +0.08(+0.91%)
Feb 16, 2010 8.360 8.393 8.252 8.393 240,595 +0.09(+1.05%)
Feb 12, 2010 8.210 8.305 8.305 8.305 194,054 +0.04(+0.53%)
Feb 11, 2010 8.218 8.272 8.152 8.261 235,331 +0.00(+0.04%)
Feb 10, 2010 8.254 8.300 8.169 8.258 554,189 -0.01(-0.17%)
Feb 09, 2010 8.274 8.324 8.205 8.272 298,831 +0.07(+0.86%)
Feb 08, 2010 8.140 8.271 8.129 8.202 2,713,543 +0.01(+0.11%)
Feb 05, 2010 8.174 8.193 8.041 8.193 322,489 +0.01(+0.11%)
Feb 04, 2010 8.364 8.379 8.183 8.183 207,600 -0.21(-2.51%)
Feb 03, 2010 8.414 8.450 8.359 8.394 329,854 -0.04(-0.44%)
Feb 02, 2010 8.325 8.447 8.297 8.432 448,887 +0.12(+1.48%)
Feb 01, 2010 8.305 8.322 8.236 8.308 522,705 +0.04(+0.45%)
Jan 29, 2010 8.354 8.402 8.263 8.271 817,008 -0.06(-0.75%)
Jan 28, 2010 8.436 8.457 8.291 8.333 617,247 -0.09(-1.06%)
Jan 27, 2010 8.457 8.463 8.345 8.422 1,466,630 -0.05(-0.53%)
Jan 26, 2010 8.508 8.514 8.419 8.468 2,162,479 -0.03(-0.33%)
Jan 25, 2010 8.525 8.530 8.460 8.496 194,848 +0.02(+0.22%)
Jan 22, 2010 8.502 8.602 8.477 8.477 483,913 -0.02(-0.29%)
Jan 21, 2010 8.674 8.674 8.483 8.502 857,074 -0.16(-1.89%)
Jan 20, 2010 8.669 8.761 8.605 8.666 2,607,287 -0.07(-0.78%)
Jan 19, 2010 8.605 8.736 8.575 8.734 878,587 +0.17(+2.02%)
Jan 15, 2010 8.646 8.561 8.561 8.561 92,223 -0.08(-0.98%)
Jan 14, 2010 8.574 8.649 8.569 8.646 120,871 +0.06(+0.71%)
Jan 13, 2010 8.538 8.602 8.502 8.585 165,977 +0.07(+0.88%)
Jan 12, 2010 8.553 8.567 8.503 8.510 1,132,376 -0.08(-0.96%)
Jan 11, 2010 8.575 8.619 8.561 8.592 229,900 +0.05(+0.62%)
Jan 08, 2010 8.514 8.539 8.501 8.539 112,385 +0.01(+0.11%)
Jan 07, 2010 8.485 8.532 8.478 8.530 106,755 +0.04(+0.44%)
Jan 06, 2010 8.400 8.502 8.400 8.493 142,498 +0.10(+1.13%)
Jan 05, 2010 8.335 8.405 8.335 8.397 161,628 +0.05(+0.56%)
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.