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 )

56.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 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, 2008 5.814 6.000 5.814 5.971 496,674 +0.15(+2.49%)
Dec 30, 2008 5.745 5.837 5.739 5.826 441,198 +0.15(+2.55%)
Dec 29, 2008 5.795 5.805 5.639 5.681 701,796 -0.10(-1.78%)
Dec 26, 2008 5.783 5.801 5.753 5.784 617,280 +0.02(+0.38%)
Dec 24, 2008 5.803 5.803 5.725 5.762 663,359 +0.00(+0.00%)
Dec 23, 2008 5.861 5.861 5.752 5.762 340,285 -0.07(-1.12%)
Dec 22, 2008 5.904 5.925 5.708 5.828 248,103 -0.08(-1.29%)
Dec 19, 2008 5.992 6.051 5.875 5.904 197,108 -0.10(-1.64%)
Dec 18, 2008 6.050 6.134 5.941 6.003 309,874 +0.03(+0.50%)
Dec 17, 2008 5.925 6.062 5.861 5.973 509,938 +0.02(+0.34%)
Dec 16, 2008 5.747 5.957 5.747 5.953 909,231 +0.26(+4.49%)
Dec 15, 2008 5.878 5.878 5.664 5.697 675,827 -0.12(-2.09%)
Dec 12, 2008 5.837 5.837 5.694 5.819 1,267,364 -0.10(-1.76%)
Dec 11, 2008 5.920 6.088 5.881 5.923 911,148 -0.06(-0.96%)
Dec 10, 2008 5.996 6.050 5.906 5.981 464,641 +0.04(+0.60%)
Dec 09, 2008 6.023 6.131 5.884 5.945 447,788 -0.16(-2.56%)
Dec 08, 2008 6.090 6.162 6.026 6.101 333,804 +0.15(+2.57%)
Dec 05, 2008 5.650 5.948 5.563 5.948 287,502 +0.25(+4.44%)
Dec 04, 2008 5.773 5.855 5.617 5.695 269,309 -0.12(-2.07%)
Dec 03, 2008 5.668 5.835 5.524 5.816 389,498 +0.16(+2.87%)
Dec 02, 2008 5.624 5.670 5.504 5.653 150,741 +0.15(+2.75%)
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.