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 (%)
Sep 30, 2011 8.914 9.004 8.828 8.828 97,078 -0.19(-2.12%)
Sep 29, 2011 9.127 9.182 8.862 9.019 136,818 +0.04(+0.40%)
Sep 28, 2011 9.218 9.266 8.980 8.983 88,352 -0.24(-2.63%)
Sep 27, 2011 9.232 9.388 9.151 9.226 171,417 +0.22(+2.48%)
Sep 26, 2011 8.916 9.002 8.747 9.002 108,356 +0.18(+2.04%)
Sep 23, 2011 8.694 8.854 8.691 8.822 84,867 +0.11(+1.23%)
Sep 22, 2011 8.689 8.788 8.621 8.715 114,053 -0.28(-3.08%)
Sep 21, 2011 9.298 9.298 8.992 8.992 58,735 -0.29(-3.15%)
Sep 20, 2011 9.326 9.465 9.275 9.284 78,275 +0.01(+0.08%)
Sep 19, 2011 9.259 9.318 9.187 9.276 118,474 -0.13(-1.38%)
Sep 16, 2011 9.423 9.464 9.351 9.406 160,114 +0.03(+0.32%)
Sep 15, 2011 9.364 9.379 9.223 9.376 103,906 +0.11(+1.19%)
Sep 14, 2011 9.162 9.356 9.071 9.265 151,508 +0.17(+1.89%)
Sep 13, 2011 8.990 9.120 8.940 9.093 172,558 +0.14(+1.55%)
Sep 12, 2011 8.826 8.956 8.772 8.954 320,855 +0.00(+0.04%)
Sep 09, 2011 9.195 9.195 8.909 8.950 94,737 -0.35(-3.76%)
Sep 08, 2011 9.445 9.457 9.285 9.300 612,490 -0.19(-1.99%)
Sep 07, 2011 9.296 9.489 9.296 9.489 547,011 +0.32(+3.46%)
Sep 06, 2011 8.915 9.178 8.915 9.171 179,251 -0.03(-0.34%)
Sep 02, 2011 9.287 9.370 9.184 9.203 339,288 -0.27(-2.81%)
Sep 01, 2011 9.600 9.700 9.457 9.468 231,428 -0.12(-1.21%)
Aug 31, 2011 9.584 9.681 9.504 9.584 232,490 +0.07(+0.71%)
Aug 30, 2011 9.475 9.564 9.392 9.517 292,741 +0.00(+0.05%)
Aug 29, 2011 9.362 9.517 9.362 9.512 128,711 +0.30(+3.31%)
Aug 26, 2011 9.001 9.239 8.873 9.207 386,430 +0.16(+1.78%)
Aug 25, 2011 9.271 9.271 9.009 9.046 65,875 -0.15(-1.61%)
Aug 24, 2011 9.021 9.203 9.021 9.195 247,410 +0.14(+1.52%)
Aug 23, 2011 8.659 9.064 8.640 9.057 383,653 +0.43(+5.02%)
Aug 22, 2011 8.810 8.840 8.624 8.624 262,561 -0.04(-0.42%)
Aug 19, 2011 8.662 8.873 8.629 8.660 161,201 -0.06(-0.72%)
Aug 18, 2011 8.976 8.976 8.665 8.723 577,230 -0.46(-5.05%)
Aug 17, 2011 9.285 9.351 9.123 9.187 133,024 -0.02(-0.17%)
Aug 16, 2011 9.176 9.247 9.124 9.203 198,675 -0.04(-0.46%)
Aug 15, 2011 9.182 9.260 9.119 9.245 305,883 +0.13(+1.39%)
Aug 12, 2011 9.006 9.144 8.930 9.118 266,662 +0.19(+2.14%)
Aug 11, 2011 8.621 9.034 8.574 8.928 292,620 +0.37(+4.29%)
Aug 10, 2011 8.881 8.881 8.556 8.560 276,810 -0.44(-4.90%)
Aug 09, 2011 9.087 9.007 8.504 9.001 734,618 +0.44(+5.19%)
Aug 08, 2011 8.945 9.115 8.557 8.557 690,324 -0.68(-7.34%)
Aug 05, 2011 9.320 9.367 9.028 9.235 1,027,782 +0.03(+0.31%)
Aug 04, 2011 9.518 9.550 9.207 9.207 2,053,927 -0.45(-4.63%)
Aug 03, 2011 9.620 9.689 9.459 9.654 271,717 +0.04(+0.39%)
Aug 02, 2011 9.801 9.883 9.617 9.617 833,112 -0.26(-2.67%)
Aug 01, 2011 10.23 10.23 9.832 9.881 363,313 -0.24(-2.38%)
Jul 29, 2011 10.00 10.19 9.976 10.12 381,919 +0.03(+0.34%)
Jul 28, 2011 10.16 10.23 10.07 10.09 557,306 -0.08(-0.77%)
Jul 27, 2011 10.31 10.32 10.15 10.17 662,217 -0.20(-1.96%)
Jul 26, 2011 10.52 10.52 10.35 10.37 1,479,384 -0.17(-1.63%)
Jul 25, 2011 10.59 10.59 10.53 10.54 903,504 -0.16(-1.50%)
Jul 22, 2011 10.70 10.71 10.69 10.70 167,280 -0.03(-0.29%)
Jul 21, 2011 10.60 10.75 10.60 10.73 243,680 +0.18(+1.69%)
Jul 20, 2011 10.58 10.58 10.54 10.55 474,859 +0.00(+0.02%)
Jul 19, 2011 10.38 10.57 10.38 10.55 67,251 +0.17(+1.60%)
Jul 18, 2011 10.45 10.45 10.30 10.39 254,979 -0.09(-0.84%)
Jul 15, 2011 10.51 10.52 10.43 10.47 80,956 +0.00(+0.02%)
Jul 14, 2011 10.52 10.60 10.47 10.47 76,330 -0.06(-0.61%)
Jul 13, 2011 10.53 10.65 10.52 10.54 454,372 +0.06(+0.60%)
Jul 12, 2011 10.43 10.57 10.39 10.47 146,274 +0.03(+0.30%)
Jul 11, 2011 10.55 10.60 10.43 10.44 220,941 -0.24(-2.21%)
Jul 08, 2011 10.63 10.68 10.61 10.68 246,950 -0.06(-0.60%)
Jul 07, 2011 10.78 10.78 10.71 10.74 944,152 +0.01(+0.13%)
Jul 06, 2011 10.62 10.73 10.62 10.73 113,477 +0.09(+0.84%)
Jul 05, 2011 10.72 10.72 10.61 10.64 174,772 -0.03(-0.25%)
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.