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 )

56.08 -0.38 (-0.67%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Nov 28, 2008 5.789 5.883 5.789 5.883 237,728 +0.08(+1.32%)
Nov 26, 2008 5.594 5.823 5.594 5.806 956,278 +0.11(+1.97%)
Nov 25, 2008 5.873 5.873 5.591 5.694 270,587 +0.01(+0.25%)
Nov 24, 2008 5.487 5.768 5.483 5.680 674,724 +0.23(+4.21%)
Nov 21, 2008 5.231 5.465 5.126 5.450 841,017 +0.19(+3.58%)
Nov 20, 2008 5.650 5.650 5.218 5.262 1,854,141 -0.41(-7.18%)
Nov 19, 2008 5.962 6.079 5.669 5.669 897,484 -0.31(-5.22%)
Nov 18, 2008 6.302 6.302 5.877 5.981 556,680 -0.17(-2.74%)
Nov 17, 2008 6.268 6.292 6.150 6.150 1,593,080 -0.16(-2.59%)
Nov 14, 2008 6.533 6.619 6.313 6.313 346,714 -0.31(-4.66%)
Nov 13, 2008 6.401 6.622 6.058 6.622 847,889 +0.32(+5.05%)
Nov 12, 2008 6.582 6.582 6.295 6.304 356,695 -0.36(-5.41%)
Nov 11, 2008 6.708 6.770 6.614 6.664 227,593 -0.14(-2.09%)
Nov 10, 2008 7.097 7.097 6.767 6.806 338,445 -0.10(-1.42%)
Nov 07, 2008 6.847 6.930 6.813 6.905 202,010 +0.10(+1.51%)
Nov 06, 2008 7.008 7.037 6.772 6.802 516,789 -0.23(-3.32%)
Nov 05, 2008 7.157 7.277 7.012 7.036 736,293 -0.24(-3.30%)
Nov 04, 2008 7.332 7.682 7.207 7.276 852,703 +0.13(+1.83%)
Nov 03, 2008 7.223 7.223 7.059 7.145 454,258 +0.11(+1.62%)
Oct 31, 2008 6.855 7.095 6.855 7.031 405,047 +0.13(+1.88%)
Oct 30, 2008 6.791 6.902 6.737 6.902 882,561 +0.30(+4.54%)
Oct 29, 2008 6.560 6.816 6.455 6.602 725,492 +0.11(+1.71%)
Oct 28, 2008 6.366 6.497 6.084 6.491 477,155 +0.31(+5.06%)
Oct 27, 2008 6.334 6.429 6.178 6.179 239,279 -0.33(-5.14%)
Oct 24, 2008 6.142 6.585 5.976 6.513 660,704 -0.21(-3.06%)
Oct 23, 2008 7.058 7.058 6.476 6.719 746,466 -0.22(-3.15%)
Oct 22, 2008 7.176 7.176 6.848 6.937 650,807 -0.35(-4.82%)
Oct 21, 2008 7.469 7.469 7.279 7.288 2,106,697 -0.19(-2.51%)
Oct 20, 2008 7.304 7.487 7.214 7.476 493,443 +0.22(+3.06%)
Oct 17, 2008 7.075 7.469 7.062 7.254 855,465 -0.05(-0.70%)
Oct 16, 2008 7.114 7.312 6.688 7.306 644,628 +0.19(+2.70%)
Oct 15, 2008 7.574 7.574 7.114 7.114 936,663 -0.55(-7.21%)
Oct 14, 2008 8.195 8.580 7.545 7.667 1,465,498 -0.04(-0.50%)
Oct 13, 2008 7.518 7.705 7.201 7.705 911,401 +0.82(+11.97%)
Oct 10, 2008 5.460 7.073 6.279 6.881 1,367,165 -0.23(-3.27%)
Oct 09, 2008 7.560 7.737 7.098 7.114 1,122,796 -0.51(-6.67%)
Oct 08, 2008 7.536 7.883 7.482 7.622 1,300,269 -0.22(-2.79%)
Oct 07, 2008 7.975 8.185 7.841 7.841 441,700 -0.21(-2.63%)
Oct 06, 2008 8.270 8.344 7.766 8.053 2,475,667 -0.47(-5.49%)
Oct 03, 2008 8.583 8.881 8.519 8.521 1,387,178 -0.11(-1.31%)
Oct 02, 2008 8.831 8.850 8.619 8.634 473,661 -0.21(-2.42%)
Oct 01, 2008 8.886 8.933 8.753 8.848 569,891 -0.10(-1.15%)
Sep 30, 2008 8.759 9.006 8.635 8.951 773,921 +0.18(+2.01%)
Sep 29, 2008 9.149 9.185 8.761 8.775 803,902 -0.52(-5.59%)
Sep 26, 2008 9.157 9.295 9.087 9.295 0 -0.01(-0.10%)
Sep 25, 2008 9.206 9.398 9.206 9.304 658,288 +0.06(+0.64%)
Sep 24, 2008 9.204 9.290 9.179 9.245 291,375 -0.02(-0.17%)
Sep 23, 2008 9.221 9.394 8.990 9.260 898,196 -0.01(-0.13%)
Sep 22, 2008 9.614 9.614 9.257 9.273 526,187 -0.20(-2.08%)
Sep 19, 2008 78.00 23.41 8.959 9.469 0 +0.12(+1.30%)
Sep 18, 2008 9.100 9.379 9.011 9.348 2,078,953 +0.24(+2.69%)
Sep 17, 2008 9.340 9.340 9.096 9.103 3,156,872 -0.28(-2.96%)
Sep 16, 2008 9.282 9.396 9.217 9.380 2,159,933 +0.02(+0.22%)
Sep 15, 2008 9.048 9.508 8.972 9.360 2,539,692 -0.20(-2.09%)
Sep 12, 2008 9.536 9.579 9.486 9.560 1,798,039 -0.04(-0.46%)
Sep 11, 2008 9.513 9.605 9.422 9.604 854,132 +0.11(+1.12%)
Sep 10, 2008 9.508 9.544 9.482 9.498 1,532,023 +0.01(+0.09%)
Sep 09, 2008 9.574 9.703 9.490 9.490 553,244 -0.09(-0.90%)
Sep 08, 2008 9.563 9.713 9.511 9.575 2,225,260 +0.16(+1.69%)
Sep 05, 2008 9.382 9.438 9.290 9.416 0 -0.03(-0.35%)
Sep 04, 2008 9.744 9.744 9.449 9.449 1,735,976 -0.32(-3.24%)
Sep 03, 2008 9.750 9.814 9.722 9.766 654,140 +0.02(+0.21%)
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.