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 )

55.49 -0.34 (-0.60%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 13, 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 (%)
Aug 31, 2009 7.542 7.579 7.489 7.579 117,561 -0.02(-0.29%)
Aug 28, 2009 7.654 7.692 7.536 7.601 76,978 -0.04(-0.53%)
Aug 27, 2009 7.581 7.659 7.545 7.642 84,612 +0.02(+0.27%)
Aug 26, 2009 7.639 7.703 7.593 7.622 150,978 -0.02(-0.22%)
Aug 25, 2009 7.637 7.690 7.614 7.639 1,613,471 +0.01(+0.12%)
Aug 24, 2009 7.667 7.667 7.611 7.629 280,522 +0.03(+0.34%)
Aug 21, 2009 7.564 7.639 7.559 7.603 263,666 +0.09(+1.21%)
Aug 20, 2009 7.451 7.530 7.415 7.512 251,012 +0.08(+1.03%)
Aug 19, 2009 7.295 7.436 7.295 7.436 305,947 +0.08(+1.10%)
Aug 18, 2009 7.351 7.370 7.296 7.355 131,650 +0.01(+0.19%)
Aug 17, 2009 7.341 7.378 7.320 7.341 231,780 -0.10(-1.36%)
Aug 14, 2009 7.467 7.467 7.376 7.442 265,133 -0.03(-0.44%)
Aug 13, 2009 7.520 7.520 7.393 7.475 1,924,887 -0.00(-0.02%)
Aug 12, 2009 7.387 7.528 7.359 7.476 233,464 +0.07(+0.99%)
Aug 11, 2009 7.437 7.451 7.386 7.403 138,759 -0.05(-0.69%)
Aug 10, 2009 7.375 7.463 7.375 7.455 203,601 +0.06(+0.77%)
Aug 07, 2009 7.411 7.438 7.359 7.398 298,665 +0.08(+1.09%)
Aug 06, 2009 7.420 7.422 7.287 7.318 291,102 -0.06(-0.79%)
Aug 05, 2009 7.408 7.408 7.313 7.376 172,074 -0.02(-0.21%)
Aug 04, 2009 7.326 7.411 7.309 7.392 531,323 +0.05(+0.64%)
Aug 03, 2009 7.294 7.351 7.244 7.345 378,743 +0.09(+1.25%)
Jul 31, 2009 7.216 7.312 7.187 7.255 251,889 +0.05(+0.76%)
Jul 30, 2009 7.284 7.291 7.200 7.200 419,109 -0.03(-0.41%)
Jul 29, 2009 7.183 7.253 7.152 7.230 264,396 +0.03(+0.48%)
Jul 28, 2009 7.102 7.203 7.084 7.195 336,873 +0.07(+1.01%)
Jul 27, 2009 7.142 7.147 7.083 7.123 746,427 +0.02(+0.26%)
Jul 24, 2009 6.969 7.105 6.967 7.105 4,354 +0.12(+1.77%)
Jul 23, 2009 6.711 7.013 6.711 6.981 415,349 +0.20(+2.99%)
Jul 22, 2009 6.782 6.824 6.753 6.778 156,377 -0.05(-0.78%)
Jul 21, 2009 6.803 6.878 6.772 6.831 1,548,750 +0.06(+0.88%)
Jul 20, 2009 6.752 6.786 6.711 6.772 380,760 +0.06(+0.91%)
Jul 17, 2009 6.775 6.782 6.699 6.711 310,366 -0.07(-0.99%)
Jul 16, 2009 6.650 6.796 6.650 6.778 453,160 +0.10(+1.52%)
Jul 15, 2009 6.630 6.689 6.597 6.677 308,464 +0.11(+1.69%)
Jul 14, 2009 6.557 6.571 6.514 6.566 411,334 +0.02(+0.31%)
Jul 13, 2009 6.424 6.557 6.399 6.546 378,000 +0.12(+1.82%)
Jul 10, 2009 6.415 6.473 6.394 6.429 308,297 +0.00(+0.05%)
Jul 09, 2009 6.472 6.472 6.413 6.425 252,600 -0.05(-0.80%)
Jul 08, 2009 6.572 6.580 6.444 6.477 279,741 -0.08(-1.19%)
Jul 07, 2009 6.619 6.652 6.543 6.555 378,679 -0.08(-1.27%)
Jul 06, 2009 6.603 6.684 6.597 6.639 242,974 -0.03(-0.47%)
Jul 02, 2009 6.766 6.766 6.662 6.671 185,849 -0.17(-2.53%)
Jul 01, 2009 6.916 6.920 6.835 6.844 394,914 -0.07(-0.95%)
Jun 30, 2009 7.027 7.027 6.878 6.910 601,173 -0.05(-0.67%)
Jun 29, 2009 6.992 6.997 6.860 6.956 508,543 +0.00(+0.00%)
Jun 26, 2009 6.894 6.978 6.853 6.956 192,727 +0.03(+0.38%)
Jun 25, 2009 6.878 6.961 6.870 6.930 424,642 +0.19(+2.87%)
Jun 24, 2009 6.705 6.772 6.702 6.736 172,964 +0.04(+0.65%)
Jun 23, 2009 6.767 6.767 6.675 6.692 945,360 -0.01(-0.09%)
Jun 22, 2009 6.814 6.838 6.696 6.699 315,585 -0.15(-2.14%)
Jun 19, 2009 6.850 6.926 6.835 6.846 472,385 +0.06(+0.83%)
Jun 18, 2009 6.675 6.814 6.675 6.789 156,076 +0.10(+1.47%)
Jun 17, 2009 6.557 6.736 6.557 6.691 329,027 +0.13(+1.93%)
Jun 16, 2009 6.597 6.675 6.564 6.564 222,788 -0.01(-0.19%)
Jun 15, 2009 6.730 6.730 6.551 6.577 238,882 -0.22(-3.22%)
Jun 12, 2009 6.746 6.817 6.724 6.796 177,703 +0.02(+0.32%)
Jun 11, 2009 6.700 6.846 6.691 6.774 226,599 +0.10(+1.43%)
Jun 10, 2009 6.750 6.763 6.632 6.678 212,183 -0.03(-0.47%)
Jun 09, 2009 6.652 6.727 6.647 6.710 618,868 +0.06(+0.87%)
Jun 08, 2009 6.708 6.708 6.586 6.652 215,340 -0.08(-1.16%)
Jun 05, 2009 6.714 6.757 6.655 6.730 362,060 +0.01(+0.17%)
Jun 04, 2009 6.811 6.811 6.656 6.718 8,810,573 -0.08(-1.23%)
Jun 03, 2009 6.794 6.824 6.739 6.802 3,798,592 -0.05(-0.77%)
Jun 02, 2009 6.635 6.867 6.635 6.855 1,908,806 +0.20(+3.00%)
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.