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, 2008 8.819 8.886 8.809 8.869 87,740 +0.04(+0.46%)
Mar 28, 2008 8.867 8.932 8.828 8.828 50,370 -0.05(-0.56%)
Mar 27, 2008 8.869 8.925 8.852 8.878 125,527 +0.01(+0.11%)
Mar 26, 2008 8.894 8.894 8.833 8.869 156,018 -0.04(-0.46%)
Mar 25, 2008 8.961 8.961 8.872 8.909 135,133 +0.02(+0.28%)
Mar 24, 2008 8.710 8.889 8.706 8.884 274,110 +0.18(+2.04%)
Mar 21, 2008 8.710 8.716 8.613 8.706 2,085,331 +0.00(+0.00%)
Mar 20, 2008 8.710 8.716 8.613 8.706 2,085,331 +0.06(+0.70%)
Mar 19, 2008 8.744 8.850 8.646 8.646 383,626 -0.11(-1.25%)
Mar 18, 2008 8.728 8.755 8.574 8.755 268,986 +0.26(+3.03%)
Mar 17, 2008 8.432 8.560 8.293 8.497 511,715 -0.14(-1.57%)
Mar 14, 2008 8.806 8.806 8.561 8.633 594,972 -0.18(-2.04%)
Mar 13, 2008 8.443 8.813 8.443 8.813 683,994 +0.14(+1.62%)
Mar 12, 2008 8.494 8.753 8.308 8.672 153,283 +0.08(+0.91%)
Mar 11, 2008 8.575 8.608 8.507 8.594 307,643 +0.12(+1.40%)
Mar 10, 2008 8.391 8.650 8.391 8.475 265,726 -0.18(-2.07%)
Mar 07, 2008 8.767 8.767 8.632 8.655 1,260,234 -0.13(-1.49%)
Mar 06, 2008 8.943 8.950 8.786 8.786 1,642,099 -0.19(-2.07%)
Mar 05, 2008 8.947 9.005 8.928 8.972 449,591 +0.02(+0.28%)
Mar 04, 2008 8.939 8.969 8.863 8.947 831,405 -0.00(-0.03%)
Mar 03, 2008 8.998 8.998 8.870 8.950 794,842 -0.02(-0.17%)
Feb 29, 2008 9.056 9.056 8.938 8.966 918,397 -0.13(-1.42%)
Feb 28, 2008 9.200 9.200 9.081 9.095 336,873 -0.07(-0.75%)
Feb 27, 2008 9.166 9.200 9.128 9.164 475,312 -0.01(-0.07%)
Feb 26, 2008 9.119 9.220 9.119 9.170 1,431,393 +0.01(+0.14%)
Feb 25, 2008 8.978 9.170 8.978 9.158 169,077 +0.20(+2.23%)
Feb 22, 2008 8.967 8.983 8.844 8.958 914,554 +0.03(+0.30%)
Feb 21, 2008 9.080 9.099 8.921 8.931 362,427 -0.12(-1.36%)
Feb 20, 2008 9.009 9.055 8.934 9.055 1,154,080 +0.03(+0.36%)
Feb 19, 2008 9.056 9.173 9.011 9.022 163,953 -0.02(-0.17%)
Feb 18, 2008 9.036 9.045 8.974 9.037 0 +0.00(+0.00%)
Feb 15, 2008 9.036 9.045 8.974 9.037 464,962 +0.00(+0.02%)
Feb 14, 2008 9.173 9.173 9.036 9.036 196,616 -0.11(-1.23%)
Feb 13, 2008 9.133 9.176 9.124 9.148 362,619 +0.07(+0.83%)
Feb 12, 2008 9.045 9.101 9.027 9.073 158,830 +0.07(+0.73%)
Feb 11, 2008 8.966 9.008 8.916 9.008 213,908 +0.02(+0.21%)
Feb 08, 2008 8.925 9.021 8.925 8.989 217,751 +0.02(+0.24%)
Feb 07, 2008 8.827 8.977 8.827 8.967 920,318 +0.09(+1.06%)
Feb 06, 2008 8.964 8.969 8.866 8.874 1,139,350 -0.00(-0.02%)
Feb 05, 2008 8.916 8.946 8.859 8.875 473,928 -0.13(-1.40%)
Feb 04, 2008 9.009 9.066 9.002 9.002 377,862 -0.04(-0.43%)
Feb 01, 2008 8.916 9.041 8.916 9.041 599,455 +0.15(+1.69%)
Jan 31, 2008 8.636 8.906 8.621 8.891 479,052 +0.16(+1.82%)
Jan 30, 2008 8.861 8.998 8.728 8.731 582,163 -0.16(-1.79%)
Jan 29, 2008 8.861 8.920 8.861 8.891 331,000 +0.06(+0.72%)
Jan 28, 2008 8.786 8.827 8.711 8.827 414,047 +0.07(+0.82%)
Jan 25, 2008 8.822 8.855 8.743 8.756 152,425 -0.05(-0.52%)
Jan 24, 2008 8.919 8.923 8.782 8.802 252,655 -0.05(-0.55%)
Jan 23, 2008 8.644 8.861 8.575 8.850 1,802,946 +0.01(+0.14%)
Jan 22, 2008 8.290 9.379 8.838 8.838 1,708,705 -0.16(-1.80%)
Jan 21, 2008 9.220 9.251 8.975 9.000 0 +0.00(+0.00%)
Jan 18, 2008 9.220 9.251 8.975 9.000 685,723 -0.20(-2.22%)
Jan 17, 2008 9.269 9.306 9.197 9.205 2,245,237 -0.06(-0.61%)
Jan 16, 2008 9.136 9.314 9.136 9.261 2,214,522 +0.06(+0.68%)
Jan 15, 2008 9.272 9.278 9.181 9.198 912,953 -0.14(-1.54%)
Jan 14, 2008 9.375 9.375 9.292 9.342 328,547 -0.01(-0.14%)
Jan 11, 2008 9.284 9.392 9.284 9.356 486,097 +0.01(+0.10%)
Jan 10, 2008 9.244 9.393 9.214 9.347 307,413 +0.05(+0.50%)
Jan 09, 2008 9.178 9.300 9.170 9.300 274,718 +0.04(+0.39%)
Jan 08, 2008 9.368 9.423 9.233 9.264 303,666 -0.12(-1.23%)
Jan 07, 2008 9.281 9.414 9.281 9.379 532,849 +0.12(+1.34%)
Jan 04, 2008 9.314 9.322 9.248 9.255 144,099 -0.12(-1.23%)
Jan 03, 2008 9.376 9.425 9.342 9.370 820,870 +0.01(+0.12%)
Jan 02, 2008 9.464 9.492 9.319 9.359 341,997 -0.11(-1.12%)
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.