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: 4:10 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 (%)
Dec 31, 2010 9.251 9.261 9.195 9.203 187,077 -0.08(-0.82%)
Dec 30, 2010 9.308 9.308 9.267 9.279 147,536 +0.00(+0.03%)
Dec 29, 2010 9.304 9.308 9.268 9.276 563,697 -0.01(-0.07%)
Dec 28, 2010 9.298 9.298 9.248 9.283 790,520 -0.00(-0.02%)
Dec 27, 2010 9.258 9.304 9.223 9.284 185,080 +0.01(+0.08%)
Dec 23, 2010 9.289 9.305 9.264 9.276 143,331 -0.03(-0.31%)
Dec 22, 2010 9.332 9.332 9.272 9.305 111,696 +0.02(+0.18%)
Dec 21, 2010 9.344 9.344 9.280 9.288 452,513 -0.04(-0.40%)
Dec 20, 2010 9.344 9.374 9.296 9.326 315,960 +0.02(+0.20%)
Dec 17, 2010 9.194 9.316 9.190 9.307 101,511 +0.11(+1.17%)
Dec 16, 2010 9.099 9.199 9.071 9.199 230,781 +0.10(+1.12%)
Dec 15, 2010 9.109 9.158 9.079 9.098 318,157 +0.00(+0.03%)
Dec 14, 2010 9.009 9.124 9.009 9.095 257,291 +0.10(+1.11%)
Dec 13, 2010 9.043 9.043 8.985 8.995 143,002 -0.01(-0.09%)
Dec 10, 2010 8.878 9.006 8.878 9.002 2,298,019 +0.18(+2.09%)
Dec 09, 2010 8.820 8.821 8.787 8.818 66,585 +0.06(+0.69%)
Dec 08, 2010 8.745 8.771 8.712 8.757 62,582 +0.02(+0.27%)
Dec 07, 2010 8.823 8.823 8.734 8.734 293,159 -0.01(-0.12%)
Dec 06, 2010 8.760 8.763 8.737 8.745 236,174 -0.03(-0.39%)
Dec 03, 2010 8.662 8.782 8.662 8.779 153,807 +0.07(+0.82%)
Dec 02, 2010 8.637 8.717 8.637 8.707 111,483 +0.06(+0.68%)
Dec 01, 2010 8.556 8.659 8.556 8.649 213,667 +0.19(+2.24%)
Nov 30, 2010 8.451 8.497 8.412 8.459 371,318 -0.07(-0.82%)
Nov 29, 2010 8.501 8.545 8.425 8.529 81,175 -0.03(-0.36%)
Nov 26, 2010 8.587 8.606 8.551 8.561 29,283 -0.06(-0.71%)
Nov 24, 2010 8.550 8.622 8.622 8.622 106,737 +0.13(+1.53%)
Nov 23, 2010 8.486 8.501 8.449 8.492 126,798 -0.10(-1.13%)
Nov 22, 2010 8.543 8.604 8.503 8.589 249,951 -0.00(-0.02%)
Nov 19, 2010 8.573 8.605 8.562 8.590 124,863 +0.00(+0.04%)
Nov 18, 2010 8.567 8.617 8.542 8.587 156,536 +0.09(+1.10%)
Nov 17, 2010 8.467 8.523 8.462 8.494 84,980 +0.03(+0.30%)
Nov 16, 2010 8.551 8.565 8.439 8.469 435,181 -0.15(-1.70%)
Nov 15, 2010 8.654 8.659 8.615 8.615 58,060 -0.05(-0.52%)
Nov 12, 2010 8.728 8.735 8.632 8.661 112,278 -0.11(-1.30%)
Nov 11, 2010 8.707 8.789 8.684 8.775 63,728 -0.01(-0.07%)
Nov 10, 2010 8.728 8.781 8.654 8.781 99,333 +0.06(+0.66%)
Nov 09, 2010 8.723 8.781 8.693 8.723 325,651 +0.02(+0.22%)
Nov 08, 2010 8.717 8.732 8.676 8.704 325,190 -0.05(-0.57%)
Nov 05, 2010 8.703 8.756 8.667 8.754 245,513 +0.09(+1.08%)
Nov 04, 2010 8.584 8.662 8.584 8.661 334,298 +0.14(+1.59%)
Nov 03, 2010 8.501 8.531 8.467 8.525 214,731 +0.03(+0.39%)
Nov 02, 2010 8.484 8.508 8.464 8.492 519,893 +0.07(+0.78%)
Nov 01, 2010 8.489 8.529 8.383 8.426 905,392 -0.03(-0.39%)
Oct 29, 2010 8.553 8.553 8.451 8.459 212,098 -0.12(-1.40%)
Oct 28, 2010 8.604 8.684 8.545 8.579 341,266 -0.00(-0.00%)
Oct 27, 2010 8.518 8.590 8.489 8.579 1,265,278 +0.02(+0.26%)
Oct 25, 2010 8.536 8.628 8.536 8.557 169,928 +0.06(+0.72%)
Oct 22, 2010 8.470 8.509 8.470 8.497 522,045 +0.04(+0.42%)
Oct 21, 2010 8.423 8.519 8.408 8.461 796,732 +0.06(+0.67%)
Oct 20, 2010 8.367 8.456 8.367 8.404 154,287 +0.05(+0.56%)
Oct 19, 2010 8.478 8.478 8.319 8.358 1,072,784 -0.17(-1.94%)
Oct 18, 2010 8.434 8.540 8.434 8.523 304,797 +0.09(+1.02%)
Oct 15, 2010 8.473 8.495 8.397 8.437 284,083 +0.03(+0.32%)
Oct 14, 2010 8.478 8.478 8.366 8.411 315,448 -0.04(-0.48%)
Oct 13, 2010 8.458 8.478 8.414 8.451 732,235 +0.03(+0.35%)
Oct 12, 2010 8.408 8.439 8.339 8.422 755,888 -0.01(-0.09%)
Oct 11, 2010 8.440 8.448 8.418 8.429 1,238,409 -0.01(-0.09%)
Oct 08, 2010 8.437 8.459 8.420 8.437 189,867 +0.01(+0.11%)
Oct 07, 2010 8.520 8.520 8.398 8.428 429,193 -0.07(-0.84%)
Oct 06, 2010 8.501 8.526 8.472 8.500 242,329 -0.02(-0.22%)
Oct 05, 2010 8.395 8.526 8.395 8.518 337,353 +0.20(+2.40%)
Oct 04, 2010 8.395 8.440 8.294 8.319 554,832 -0.11(-1.32%)
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.