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 )

59.12 -0.27 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2008 9.289 9.346 9.209 9.216 211,096 -0.04(-0.39%)
Apr 29, 2008 9.240 9.284 9.220 9.251 251,209 +0.01(+0.11%)
Apr 28, 2008 9.157 9.247 9.157 9.242 384,791 +0.13(+1.47%)
Apr 25, 2008 9.002 9.122 8.948 9.108 216,668 +0.05(+0.55%)
Apr 24, 2008 9.222 9.222 8.943 9.058 178,764 -0.06(-0.62%)
Apr 23, 2008 9.020 9.128 9.020 9.114 868,157 +0.08(+0.93%)
Apr 22, 2008 9.170 9.170 8.986 9.030 133,766 -0.17(-1.82%)
Apr 21, 2008 9.185 9.198 9.132 9.198 693,339 +0.01(+0.14%)
Apr 18, 2008 9.408 9.408 9.163 9.185 902,570 -0.02(-0.19%)
Apr 17, 2008 9.251 9.251 9.173 9.203 164,312 -0.04(-0.39%)
Apr 16, 2008 9.053 9.238 9.053 9.238 83,172 +0.18(+1.94%)
Apr 15, 2008 9.318 9.318 9.028 9.062 817,600 -0.12(-1.33%)
Apr 14, 2008 9.273 9.273 9.182 9.185 237,323 -0.08(-0.90%)
Apr 11, 2008 9.452 9.463 9.251 9.268 368,064 -0.25(-2.65%)
Apr 10, 2008 9.480 9.682 9.480 9.520 312,155 +0.03(+0.34%)
Apr 09, 2008 9.662 9.662 9.462 9.488 312,953 -0.08(-0.82%)
Apr 08, 2008 9.538 9.582 9.512 9.566 244,840 -0.00(-0.03%)
Apr 07, 2008 9.605 9.636 9.566 9.569 185,317 -0.03(-0.27%)
Apr 04, 2008 9.608 9.629 9.493 9.595 232,567 +0.10(+1.01%)
Apr 03, 2008 9.506 9.533 9.480 9.499 259,567 -0.06(-0.63%)
Apr 02, 2008 9.587 9.628 9.532 9.559 680,520 +0.04(+0.45%)
Apr 01, 2008 9.321 9.517 9.320 9.517 186,544 +0.26(+2.82%)
Mar 31, 2008 9.204 9.274 9.194 9.256 84,067 +0.04(+0.46%)
Mar 28, 2008 9.255 9.323 9.214 9.214 48,262 -0.05(-0.56%)
Mar 27, 2008 9.256 9.315 9.238 9.266 120,272 +0.01(+0.11%)
Mar 26, 2008 9.282 9.282 9.219 9.256 149,487 -0.04(-0.46%)
Mar 25, 2008 9.352 9.352 9.260 9.299 129,476 +0.03(+0.28%)
Mar 24, 2008 9.090 9.277 9.087 9.273 262,635 +0.19(+2.04%)
Mar 21, 2008 9.090 9.097 8.989 9.087 1,998,037 +0.00(+0.00%)
Mar 20, 2008 9.090 9.097 8.989 9.087 1,998,037 +0.06(+0.70%)
Mar 19, 2008 9.126 9.237 9.023 9.023 367,567 -0.11(-1.25%)
Mar 18, 2008 9.110 9.137 8.948 9.137 257,726 +0.27(+3.03%)
Mar 17, 2008 8.800 8.934 8.655 8.868 490,294 -0.14(-1.57%)
Mar 14, 2008 9.191 9.191 8.935 9.010 570,066 -0.19(-2.04%)
Mar 13, 2008 8.811 9.198 8.811 9.198 655,361 +0.15(+1.62%)
Mar 12, 2008 8.865 9.136 8.671 9.051 146,867 +0.08(+0.91%)
Mar 11, 2008 8.950 8.984 8.878 8.970 294,765 +0.12(+1.40%)
Mar 10, 2008 8.758 9.028 8.758 8.846 254,603 -0.19(-2.07%)
Mar 07, 2008 9.150 9.150 9.009 9.033 1,207,479 -0.14(-1.49%)
Mar 06, 2008 9.333 9.341 9.170 9.170 1,573,358 -0.19(-2.07%)
Mar 05, 2008 9.338 9.398 9.318 9.364 430,771 +0.03(+0.28%)
Mar 04, 2008 9.330 9.361 9.250 9.338 796,601 -0.00(-0.03%)
Mar 03, 2008 9.392 9.392 9.258 9.341 761,569 -0.02(-0.17%)
Feb 29, 2008 9.452 9.452 9.329 9.357 879,951 -0.14(-1.42%)
Feb 28, 2008 9.602 9.602 9.478 9.493 322,771 -0.07(-0.75%)
Feb 27, 2008 9.566 9.602 9.527 9.564 455,415 -0.01(-0.07%)
Feb 26, 2008 9.517 9.623 9.517 9.571 1,371,473 +0.01(+0.14%)
Feb 25, 2008 9.370 9.571 9.370 9.558 161,999 +0.21(+2.23%)
Feb 22, 2008 9.359 9.376 9.230 9.349 876,270 +0.03(+0.30%)
Feb 21, 2008 9.476 9.497 9.311 9.322 347,255 -0.13(-1.36%)
Feb 20, 2008 9.403 9.450 9.325 9.450 1,105,769 +0.03(+0.36%)
Feb 19, 2008 9.452 9.574 9.405 9.416 157,090 -0.02(-0.17%)
Feb 18, 2008 9.431 9.440 9.366 9.432 0 +0.00(+0.00%)
Feb 15, 2008 9.431 9.440 9.366 9.432 445,498 +0.00(+0.02%)
Feb 14, 2008 9.574 9.574 9.431 9.431 188,385 -0.12(-1.23%)
Feb 13, 2008 9.532 9.577 9.523 9.548 347,439 +0.08(+0.83%)
Feb 12, 2008 9.440 9.499 9.421 9.470 152,181 +0.07(+0.73%)
Feb 11, 2008 9.357 9.401 9.305 9.401 204,953 +0.02(+0.21%)
Feb 08, 2008 9.315 9.415 9.315 9.382 208,635 +0.02(+0.24%)
Feb 07, 2008 9.212 9.369 9.212 9.359 881,792 +0.10(+1.06%)
Feb 06, 2008 9.356 9.361 9.253 9.261 1,091,655 -0.00(-0.02%)
Feb 05, 2008 9.305 9.337 9.246 9.263 454,089 -0.13(-1.41%)
Feb 04, 2008 9.403 9.462 9.395 9.395 362,044 -0.04(-0.43%)
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.