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 )

55.83 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 29, 2008 9.837 9.843 9.703 9.710 487,032 -0.11(-1.08%)
Aug 28, 2008 9.731 9.821 9.718 9.817 1,193,833 +0.12(+1.26%)
Aug 27, 2008 9.690 9.718 9.614 9.695 566,332 +0.04(+0.44%)
Aug 26, 2008 9.631 9.692 9.603 9.653 1,223,825 +0.00(+0.03%)
Aug 25, 2008 9.824 9.824 9.609 9.650 525,875 -0.15(-1.51%)
Aug 22, 2008 9.779 9.828 9.718 9.798 363,644 +0.08(+0.85%)
Aug 21, 2008 9.642 9.735 9.584 9.715 780,855 +0.01(+0.08%)
Aug 20, 2008 9.681 9.743 9.654 9.707 565,102 -0.01(-0.10%)
Aug 19, 2008 9.742 9.753 9.685 9.717 971,477 -0.03(-0.30%)
Aug 18, 2008 9.846 9.888 9.715 9.746 1,132,324 -0.09(-0.92%)
Aug 15, 2008 9.853 9.853 9.776 9.837 0 +0.05(+0.56%)
Aug 14, 2008 9.756 9.826 9.689 9.782 2,280,340 -0.00(-0.05%)
Aug 13, 2008 9.757 9.817 9.706 9.787 1,584,299 +0.03(+0.27%)
Aug 12, 2008 9.834 9.834 9.735 9.760 1,304,162 -0.05(-0.53%)
Aug 11, 2008 9.935 9.935 9.700 9.812 1,213,148 +0.06(+0.65%)
Aug 08, 2008 9.590 9.754 9.524 9.749 1,106,258 +0.19(+2.04%)
Aug 07, 2008 9.637 9.653 9.536 9.554 1,097,324 -0.10(-1.00%)
Aug 06, 2008 9.576 9.670 9.536 9.651 1,679,097 +0.11(+1.11%)
Aug 05, 2008 9.420 9.545 9.358 9.545 2,395,261 +0.25(+2.74%)
Aug 04, 2008 9.225 9.317 9.217 9.290 966,071 +0.04(+0.39%)
Aug 01, 2008 9.323 9.323 9.236 9.255 530,960 -0.03(-0.30%)
Jul 31, 2008 9.234 9.353 9.234 9.283 757,056 +0.03(+0.32%)
Jul 30, 2008 9.240 9.309 9.180 9.253 437,154 +0.06(+0.63%)
Jul 29, 2008 9.195 9.226 9.170 9.195 257,682 +0.04(+0.41%)
Jul 28, 2008 9.403 9.403 9.139 9.158 434,144 -0.11(-1.23%)
Jul 25, 2008 9.264 9.295 9.237 9.272 491,451 +0.00(+0.02%)
Jul 24, 2008 9.426 9.426 9.212 9.270 1,393,504 -0.03(-0.34%)
Jul 23, 2008 9.306 9.358 9.281 9.301 888,398 +0.01(+0.12%)
Jul 22, 2008 9.150 9.290 9.134 9.290 1,291,180 +0.14(+1.55%)
Jul 21, 2008 9.236 9.236 9.119 9.148 303,929 -0.07(-0.75%)
Jul 18, 2008 9.226 9.226 9.159 9.217 139,770 -0.04(-0.40%)
Jul 17, 2008 9.226 9.281 9.155 9.255 2,570,698 +0.06(+0.68%)
Jul 16, 2008 9.075 9.200 9.075 9.192 989,287 +0.17(+1.85%)
Jul 15, 2008 8.919 9.069 8.876 9.025 1,075,773 +0.12(+1.30%)
Jul 14, 2008 9.095 9.095 8.877 8.909 260,993 -0.06(-0.63%)
Jul 11, 2008 8.933 9.006 8.875 8.966 582,381 -0.02(-0.24%)
Jul 10, 2008 8.933 8.988 8.873 8.988 482,837 +0.07(+0.82%)
Jul 09, 2008 9.017 9.055 8.912 8.914 207,933 -0.08(-0.85%)
Jul 08, 2008 8.750 8.991 8.750 8.991 1,560,032 +0.23(+2.58%)
Jul 07, 2008 8.816 8.849 8.703 8.764 529,506 -0.02(-0.23%)
Jul 04, 2008 8.899 8.899 8.766 8.785 44,715 +0.00(+0.00%)
Jul 03, 2008 8.899 8.899 8.766 8.785 44,715 -0.03(-0.37%)
Jul 02, 2008 8.867 8.889 8.811 8.817 113,416 -0.03(-0.34%)
Jul 01, 2008 8.785 8.853 8.742 8.847 833,602 +0.00(+0.00%)
Jun 30, 2008 8.797 8.905 8.797 8.847 85,339 +0.01(+0.11%)
Jun 27, 2008 8.863 8.869 8.810 8.838 230,835 -0.00(-0.02%)
Jun 26, 2008 8.923 8.930 8.838 8.839 339,236 -0.15(-1.63%)
Jun 25, 2008 8.903 9.027 8.878 8.986 320,331 +0.12(+1.30%)
Jun 24, 2008 8.889 8.931 8.863 8.870 1,352,298 -0.07(-0.79%)
Jun 23, 2008 8.994 9.004 8.916 8.941 461,645 -0.04(-0.47%)
Jun 20, 2008 9.105 9.105 8.958 8.983 350,668 -0.17(-1.89%)
Jun 19, 2008 9.080 9.176 9.058 9.156 2,293,495 +0.06(+0.70%)
Jun 18, 2008 9.133 9.148 9.070 9.092 131,765 -0.07(-0.72%)
Jun 17, 2008 9.278 9.278 9.151 9.158 130,772 -0.03(-0.34%)
Jun 16, 2008 9.255 9.255 9.074 9.189 146,770 +0.04(+0.39%)
Jun 13, 2008 9.103 9.155 9.056 9.153 121,991 +0.12(+1.28%)
Jun 12, 2008 8.928 9.075 8.928 9.038 179,779 +0.15(+1.69%)
Jun 11, 2008 8.978 8.978 8.888 8.888 625,829 -0.12(-1.33%)
Jun 10, 2008 9.003 9.034 8.958 9.008 136,267 -0.03(-0.35%)
Jun 09, 2008 9.134 9.134 8.969 9.039 150,574 -0.06(-0.70%)
Jun 06, 2008 9.201 9.206 9.103 9.103 197,564 -0.19(-2.05%)
Jun 05, 2008 9.190 9.297 9.154 9.294 1,108,557 +0.12(+1.36%)
Jun 04, 2008 9.059 9.200 9.059 9.169 104,706 +0.09(+0.97%)
Jun 03, 2008 9.078 9.117 9.014 9.081 159,957 +0.04(+0.41%)
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.