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 )

56.45 -0.24 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
May 31, 2007 8.652 8.671 8.647 8.668 128,083 +0.04(+0.49%)
May 30, 2007 8.598 8.626 8.576 8.626 167,789 -0.01(-0.14%)
May 29, 2007 8.658 8.658 8.616 8.638 144,094 -0.04(-0.49%)
May 25, 2007 8.652 8.680 8.646 8.680 182,519 +0.03(+0.38%)
May 24, 2007 8.702 8.747 8.635 8.647 101,826 -0.06(-0.65%)
May 23, 2007 8.744 8.868 8.704 8.704 192,766 +0.05(+0.60%)
May 22, 2007 8.616 8.665 8.596 8.652 47,390 +0.05(+0.54%)
May 21, 2007 8.551 8.618 8.551 8.605 121,679 +0.01(+0.13%)
May 18, 2007 8.566 8.594 8.527 8.594 55,716 +0.04(+0.51%)
May 17, 2007 8.594 8.594 8.546 8.551 53,795 -0.07(-0.76%)
May 16, 2007 8.593 8.618 8.552 8.616 64,041 +0.04(+0.51%)
May 15, 2007 8.613 8.641 8.573 8.573 58,918 -0.03(-0.31%)
May 14, 2007 8.665 8.674 8.585 8.599 187,002 -0.01(-0.16%)
May 11, 2007 8.560 8.613 8.554 8.613 113,994 +0.05(+0.55%)
May 10, 2007 8.608 8.608 8.548 8.566 275,380 -0.08(-0.90%)
May 09, 2007 8.635 8.651 8.604 8.644 180,598 +0.01(+0.13%)
May 08, 2007 8.613 8.641 8.571 8.633 192,125 -0.06(-0.65%)
May 07, 2007 8.685 8.694 8.682 8.690 230,550 +0.04(+0.45%)
May 04, 2007 8.672 8.672 8.618 8.651 227,989 -0.01(-0.11%)
May 03, 2007 8.669 8.671 8.640 8.660 97,984 -0.02(-0.23%)
May 02, 2007 8.604 8.685 8.599 8.680 634,014 +0.10(+1.15%)
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.