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 (%)
Jun 30, 2010 8.378 8.472 8.337 8.339 423,089 -0.06(-0.73%)
Jun 29, 2010 8.489 8.539 8.361 8.401 2,286,925 -0.19(-2.19%)
Jun 25, 2010 8.589 8.600 8.489 8.589 437,519 +0.09(+1.05%)
Jun 24, 2010 8.592 8.592 8.500 8.500 177,998 -0.11(-1.31%)
Jun 23, 2010 8.681 8.681 8.554 8.612 450,188 -0.08(-0.90%)
Jun 22, 2010 8.834 8.917 8.690 8.690 157,118 -0.15(-1.69%)
Jun 21, 2010 8.938 8.943 8.799 8.839 156,222 -0.02(-0.19%)
Jun 18, 2010 8.856 8.885 8.803 8.856 413,014 +0.01(+0.12%)
Jun 17, 2010 8.835 8.907 8.765 8.845 295,035 +0.01(+0.16%)
Jun 16, 2010 8.726 8.855 8.675 8.831 271,927 +0.06(+0.71%)
Jun 15, 2010 8.592 8.778 8.592 8.768 817,529 +0.13(+1.48%)
Jun 14, 2010 8.678 8.723 8.629 8.640 107,525 +0.02(+0.25%)
Jun 11, 2010 8.469 8.618 8.469 8.618 201,818 +0.10(+1.23%)
Jun 10, 2010 8.444 8.518 8.437 8.514 252,071 +0.17(+1.99%)
Jun 09, 2010 8.437 8.469 8.326 8.347 572,669 -0.00(-0.05%)
Jun 08, 2010 8.348 8.367 8.248 8.351 1,857,079 +0.01(+0.09%)
Jun 07, 2010 8.476 8.479 8.344 8.344 405,821 -0.12(-1.46%)
Jun 04, 2010 8.467 8.654 8.440 8.467 845,589 -0.32(-3.68%)
Jun 03, 2010 8.785 8.804 8.729 8.790 768,371 +0.08(+0.90%)
Jun 02, 2010 8.603 8.723 8.505 8.712 303,413 +0.20(+2.32%)
Jun 01, 2010 8.654 8.671 8.514 8.514 996,995 -0.12(-1.40%)
May 28, 2010 8.636 8.739 8.622 8.636 196,297 -0.09(-1.07%)
May 27, 2010 8.678 8.729 8.576 8.729 354,825 +0.26(+3.02%)
May 26, 2010 8.518 8.659 8.473 8.473 316,332 -0.06(-0.68%)
May 25, 2010 8.436 8.531 8.298 8.531 1,133,765 -0.05(-0.64%)
May 24, 2010 8.486 8.690 8.486 8.586 427,643 +0.02(+0.22%)
May 21, 2010 8.442 8.645 8.390 8.567 972,944 -0.01(-0.16%)
May 20, 2010 8.615 8.687 8.578 8.581 583,622 -0.32(-3.65%)
May 19, 2010 8.949 8.985 8.832 8.906 447,978 -0.10(-1.14%)
May 18, 2010 9.176 9.183 8.990 9.009 1,589,782 -0.08(-0.86%)
May 17, 2010 9.076 9.115 8.938 9.087 508,595 +0.03(+0.36%)
May 14, 2010 9.054 9.160 8.992 9.054 768,596 -0.15(-1.66%)
May 13, 2010 9.240 9.298 9.198 9.207 408,928 -0.05(-0.49%)
May 12, 2010 9.141 9.254 9.098 9.252 492,435 +0.16(+1.80%)
May 11, 2010 9.116 9.169 9.088 9.088 447,152 +0.03(+0.34%)
May 10, 2010 9.007 9.070 8.993 9.057 595,022 +0.33(+3.76%)
May 07, 2010 8.799 8.879 8.590 8.729 1,720,295 -0.26(-2.87%)
May 06, 2010 8.987 9.524 0.0156 8.987 640 -0.17(-1.91%)
May 05, 2010 9.210 9.244 9.162 9.162 342,701 -0.08(-0.91%)
May 04, 2010 9.358 9.362 9.212 9.246 500,185 -0.17(-1.82%)
May 03, 2010 9.383 9.421 9.327 9.418 238,896 +0.05(+0.55%)
Apr 30, 2010 9.408 9.485 9.366 9.366 318,176 -0.00(-0.02%)
Apr 29, 2010 9.368 9.379 9.338 9.368 225,183 +0.13(+1.40%)
Apr 28, 2010 9.224 9.266 9.188 9.238 633,228 +0.07(+0.82%)
Apr 27, 2010 9.190 9.301 9.149 9.163 404,547 -0.08(-0.84%)
Apr 26, 2010 9.323 9.346 9.230 9.241 261,378 -0.06(-0.65%)
Apr 23, 2010 9.282 9.310 9.243 9.302 242,124 +0.04(+0.47%)
Apr 22, 2010 9.252 9.271 9.149 9.259 214,513 -0.03(-0.37%)
Apr 21, 2010 9.369 9.372 9.255 9.293 823,928 -0.07(-0.80%)
Apr 20, 2010 9.299 9.368 9.299 9.368 269,204 +0.11(+1.15%)
Apr 19, 2010 9.252 9.285 9.193 9.262 240,863 -0.01(-0.08%)
Apr 16, 2010 9.362 9.391 9.233 9.269 220,149 -0.10(-1.03%)
Apr 15, 2010 9.344 9.379 9.333 9.366 572,106 +0.03(+0.31%)
Apr 14, 2010 9.190 9.341 9.190 9.337 328,540 +0.14(+1.49%)
Apr 13, 2010 9.146 9.199 9.129 9.199 250,797 +0.03(+0.37%)
Apr 12, 2010 9.196 9.198 9.155 9.165 559,270 +0.01(+0.12%)
Apr 09, 2010 9.068 9.159 9.068 9.154 285,985 +0.07(+0.79%)
Apr 08, 2010 9.096 9.096 9.029 9.082 190,757 -0.03(-0.29%)
Apr 07, 2010 9.171 9.171 9.071 9.109 1,509,260 -0.05(-0.58%)
Apr 06, 2010 9.174 9.199 9.152 9.162 1,731,017 -0.05(-0.59%)
Apr 05, 2010 9.182 9.224 9.170 9.216 223,262 +0.05(+0.51%)
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.