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 )

55.97 -0.49 (-0.87%)
Streaming Delayed Price Updated: 10:48 AM 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 (%)
Mar 31, 2010 9.129 9.168 9.105 9.118 685,846 -0.05(-0.54%)
Mar 30, 2010 9.122 9.168 9.098 9.168 211,722 +0.06(+0.62%)
Mar 29, 2010 9.030 9.113 9.027 9.111 389,293 +0.09(+0.95%)
Mar 26, 2010 9.100 9.100 9.011 9.026 195,338 -0.05(-0.58%)
Mar 25, 2010 9.133 9.199 9.079 9.079 238,951 -0.03(-0.29%)
Mar 24, 2010 9.124 9.134 9.084 9.105 333,061 -0.02(-0.19%)
Mar 23, 2010 9.115 9.130 9.037 9.123 435,160 +0.04(+0.39%)
Mar 22, 2010 8.901 9.115 8.901 9.087 544,747 +0.09(+1.01%)
Mar 19, 2010 9.101 9.101 8.978 8.996 332,804 -0.07(-0.74%)
Mar 18, 2010 9.101 9.101 9.023 9.063 151,530 +0.01(+0.09%)
Mar 17, 2010 9.076 9.360 9.015 9.056 492,899 +0.00(+0.00%)
Mar 16, 2010 9.052 9.056 9.011 9.056 242,045 +0.02(+0.22%)
Mar 15, 2010 9.004 9.041 9.002 9.035 509,701 +0.01(+0.16%)
Mar 12, 2010 9.088 9.088 8.992 9.021 257,206 -0.03(-0.36%)
Mar 11, 2010 9.048 9.057 8.990 9.054 915,290 -0.00(-0.03%)
Mar 10, 2010 8.990 9.074 8.990 9.057 560,074 +0.05(+0.54%)
Mar 09, 2010 8.982 9.037 8.982 9.009 228,449 -0.00(-0.05%)
Mar 08, 2010 9.034 9.035 9.010 9.013 150,927 -0.03(-0.31%)
Mar 05, 2010 8.928 9.043 8.917 9.041 228,724 +0.16(+1.77%)
Mar 04, 2010 8.909 8.909 8.862 8.884 150,280 -0.01(-0.09%)
Mar 03, 2010 8.926 8.934 8.884 8.892 218,141 -0.02(-0.18%)
Mar 02, 2010 8.825 8.924 8.814 8.907 312,413 +0.12(+1.35%)
Mar 01, 2010 8.652 8.799 8.641 8.789 630,358 +0.20(+2.32%)
Feb 26, 2010 8.541 8.603 8.510 8.589 254,571 +0.05(+0.57%)
Feb 25, 2010 8.453 8.541 8.442 8.541 255,424 -0.02(-0.20%)
Feb 24, 2010 8.528 8.563 8.510 8.558 195,781 +0.05(+0.59%)
Feb 23, 2010 8.538 8.554 8.503 8.508 150,299 -0.05(-0.62%)
Feb 22, 2010 8.528 8.608 8.485 8.561 1,229,562 +0.06(+0.68%)
Feb 19, 2010 8.499 8.524 8.455 8.503 628,595 -0.02(-0.20%)
Feb 18, 2010 8.469 8.520 8.460 8.520 250,795 +0.06(+0.70%)
Feb 17, 2010 8.424 8.467 8.383 8.461 507,290 +0.08(+0.91%)
Feb 16, 2010 8.352 8.385 8.245 8.385 240,821 +0.09(+1.05%)
Feb 12, 2010 8.202 8.297 8.297 8.297 194,236 +0.04(+0.53%)
Feb 11, 2010 8.210 8.265 8.145 8.254 235,551 +0.00(+0.04%)
Feb 10, 2010 8.246 8.293 8.161 8.251 554,708 -0.01(-0.17%)
Feb 09, 2010 8.266 8.316 8.198 8.265 299,111 +0.07(+0.86%)
Feb 08, 2010 8.132 8.264 8.121 8.194 2,716,087 +0.01(+0.11%)
Feb 05, 2010 8.166 8.185 8.034 8.185 322,791 +0.01(+0.11%)
Feb 04, 2010 8.357 8.371 8.175 8.176 207,794 -0.21(-2.51%)
Feb 03, 2010 8.407 8.442 8.351 8.386 330,163 -0.04(-0.44%)
Feb 02, 2010 8.318 8.439 8.290 8.424 449,308 +0.12(+1.48%)
Feb 01, 2010 8.297 8.315 8.229 8.301 523,195 +0.04(+0.45%)
Jan 29, 2010 8.346 8.394 8.255 8.263 817,774 -0.06(-0.75%)
Jan 28, 2010 8.428 8.449 8.283 8.325 617,826 -0.09(-1.06%)
Jan 27, 2010 8.449 8.455 8.337 8.414 1,468,005 -0.05(-0.53%)
Jan 26, 2010 8.500 8.506 8.411 8.460 2,164,507 -0.03(-0.33%)
Jan 25, 2010 8.517 8.522 8.452 8.488 195,031 +0.02(+0.22%)
Jan 22, 2010 8.494 8.594 8.469 8.469 484,367 -0.02(-0.29%)
Jan 21, 2010 8.666 8.666 8.475 8.494 857,878 -0.16(-1.89%)
Jan 20, 2010 8.661 8.753 8.597 8.658 2,609,732 -0.07(-0.78%)
Jan 19, 2010 8.597 8.728 8.567 8.726 879,411 +0.17(+2.02%)
Jan 15, 2010 8.637 8.553 8.553 8.553 92,310 -0.08(-0.98%)
Jan 14, 2010 8.566 8.641 8.561 8.637 120,984 +0.06(+0.71%)
Jan 13, 2010 8.530 8.594 8.494 8.577 166,133 +0.07(+0.88%)
Jan 12, 2010 8.545 8.559 8.495 8.502 1,133,437 -0.08(-0.96%)
Jan 11, 2010 8.567 8.611 8.553 8.584 230,115 +0.05(+0.62%)
Jan 08, 2010 8.506 8.531 8.493 8.531 112,490 +0.01(+0.11%)
Jan 07, 2010 8.477 8.524 8.471 8.522 106,855 +0.04(+0.44%)
Jan 06, 2010 8.393 8.494 8.393 8.485 142,632 +0.10(+1.13%)
Jan 05, 2010 8.327 8.397 8.327 8.389 161,780 +0.05(+0.56%)
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.