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 (%)
Sep 29, 2006 7.299 7.299 7.273 7.273 24,359 -0.02(-0.31%)
Sep 28, 2006 7.262 7.296 7.246 7.296 16,026 +0.02(+0.26%)
Sep 27, 2006 7.241 7.277 7.238 7.277 28,847 +0.02(+0.21%)
Sep 26, 2006 7.271 7.283 7.238 7.262 74,361 -0.03(-0.41%)
Sep 25, 2006 7.296 7.299 7.238 7.291 8,974 +0.02(+0.21%)
Sep 22, 2006 7.402 7.402 7.246 7.276 52,565 -0.16(-2.10%)
Sep 21, 2006 7.519 7.519 7.413 7.432 40,385 -0.06(-0.81%)
Sep 20, 2006 7.433 7.494 7.433 7.492 23,077 +0.06(+0.86%)
Sep 19, 2006 7.447 7.447 7.393 7.428 28,205 -0.00(-0.04%)
Sep 18, 2006 7.443 7.457 7.413 7.432 97,438 +0.00(+0.02%)
Sep 15, 2006 7.441 7.464 7.416 7.430 30,129 +0.01(+0.15%)
Sep 14, 2006 7.394 7.422 7.360 7.419 30,129 +0.02(+0.30%)
Sep 13, 2006 7.421 7.421 7.368 7.397 89,105 -0.01(-0.13%)
Sep 12, 2006 7.324 7.410 7.296 7.407 104,490 +0.10(+1.43%)
Sep 11, 2006 7.282 7.304 7.243 7.302 55,770 -0.00(-0.02%)
Sep 08, 2006 7.280 7.310 7.280 7.304 30,129 +0.03(+0.47%)
Sep 07, 2006 7.254 7.302 7.254 7.269 40,385 -0.03(-0.47%)
Sep 06, 2006 7.316 7.347 7.293 7.304 36,539 -0.03(-0.47%)
Sep 05, 2006 7.377 7.377 7.338 7.338 44,232 -0.04(-0.53%)
Sep 01, 2006 7.374 7.393 7.360 7.377 60,899 +0.01(+0.19%)
Aug 31, 2006 7.330 7.363 7.327 7.363 71,797 +0.04(+0.51%)
Aug 30, 2006 7.321 7.341 7.321 7.326 55,770 -0.00(-0.04%)
Aug 29, 2006 7.297 7.329 7.262 7.329 106,413 +0.05(+0.75%)
Aug 28, 2006 7.251 7.279 7.251 7.274 51,924 +0.04(+0.52%)
Aug 25, 2006 7.215 7.254 7.215 7.237 82,053 +0.01(+0.09%)
Aug 24, 2006 7.171 7.249 7.171 7.230 94,874 +0.09(+1.22%)
Aug 23, 2006 7.229 7.238 7.137 7.143 76,925 -0.05(-0.69%)
Aug 22, 2006 7.194 7.215 7.193 7.193 19,872 -0.06(-0.86%)
Aug 21, 2006 7.249 7.257 7.232 7.255 21,795 -0.02(-0.30%)
Aug 18, 2006 7.241 7.277 7.227 7.277 21,795 +0.02(+0.28%)
Aug 17, 2006 7.149 7.274 7.149 7.257 42,950 +0.11(+1.51%)
Aug 16, 2006 7.146 7.156 7.131 7.149 28,205 +0.03(+0.46%)
Aug 15, 2006 7.063 7.117 7.063 7.117 21,154 +0.12(+1.78%)
Aug 14, 2006 7.049 7.065 6.992 6.992 35,898 -0.03(-0.42%)
Aug 11, 2006 7.012 7.032 6.996 7.021 42,308 +0.00(+0.00%)
Aug 10, 2006 6.962 7.040 6.962 7.021 26,282 +0.02(+0.31%)
Aug 09, 2006 7.045 7.073 6.992 7.000 64,745 +0.01(+0.16%)
Aug 08, 2006 7.029 7.053 6.976 6.989 51,283 -0.02(-0.22%)
Aug 07, 2006 7.020 7.023 6.989 7.004 95,515 -0.05(-0.71%)
Aug 04, 2006 7.137 7.137 7.051 7.054 71,155 -0.07(-0.94%)
Aug 03, 2006 7.090 7.146 7.046 7.121 158,338 -0.25(-3.37%)
Aug 02, 2006 7.464 7.464 7.355 7.369 173,082 +0.07(+0.92%)
Aug 01, 2006 7.234 7.302 7.215 7.302 25,641 -0.00(-0.06%)
Jul 31, 2006 7.318 7.318 7.283 7.307 67,950 -0.03(-0.47%)
Jul 28, 2006 7.262 7.347 7.262 7.341 405,140 +0.12(+1.62%)
Jul 27, 2006 7.272 7.272 7.198 7.224 114,105 -0.04(-0.49%)
Jul 26, 2006 7.191 7.302 7.160 7.260 495,527 +0.05(+0.67%)
Jul 25, 2006 7.059 7.240 7.043 7.212 627,582 +0.14(+1.96%)
Jul 24, 2006 7.029 7.074 7.029 7.073 27,564 +0.08(+1.12%)
Jul 21, 2006 7.007 7.045 6.995 6.995 10,256 -0.07(-0.95%)
Jul 20, 2006 7.143 7.143 7.051 7.062 27,564 -0.07(-0.98%)
Jul 19, 2006 6.996 7.141 6.996 7.132 562,837 +0.17(+2.44%)
Jul 18, 2006 6.998 6.998 6.914 6.962 55,770 -0.01(-0.13%)
Jul 17, 2006 6.973 6.989 6.968 6.971 210,903 +0.01(+0.09%)
Jul 14, 2006 7.020 7.020 6.922 6.965 27,564 -0.06(-0.82%)
Jul 13, 2006 7.074 7.084 7.020 7.023 44,873 -0.07(-1.05%)
Jul 12, 2006 7.159 7.160 7.098 7.098 261,546 -0.09(-1.24%)
Jul 11, 2006 7.146 7.187 7.118 7.187 69,873 +0.03(+0.48%)
Jul 10, 2006 7.176 7.190 7.129 7.152 58,976 +0.01(+0.17%)
Jul 07, 2006 7.126 7.171 7.124 7.140 63,463 -0.00(-0.02%)
Jul 06, 2006 7.165 7.174 7.129 7.141 65,386 +0.01(+0.20%)
Jul 05, 2006 7.145 7.145 7.095 7.127 31,411 -0.06(-0.80%)
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.