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 )

55.27 -0.55 (-0.99%)
Streaming Delayed Price Updated: 11:21 AM EDT, Apr 30, 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 (%)
Jan 31, 2007 8.383 8.446 8.363 8.443 277,952 +0.05(+0.58%)
Jan 30, 2007 8.352 8.396 8.347 8.394 340,075 +0.08(+0.96%)
Jan 29, 2007 8.263 8.315 8.261 8.315 122,324 +0.08(+1.02%)
Jan 26, 2007 8.226 8.236 8.173 8.230 56,999 +0.01(+0.17%)
Jan 25, 2007 8.255 8.272 8.210 8.216 109,515 -0.04(-0.49%)
Jan 24, 2007 8.207 8.257 8.207 8.257 352,884 +0.06(+0.76%)
Jan 23, 2007 8.182 8.223 8.179 8.194 146,021 -0.02(-0.21%)
Jan 22, 2007 8.261 8.261 8.204 8.211 559,107 -0.04(-0.51%)
Jan 19, 2007 8.213 8.255 8.205 8.254 304,211 +0.02(+0.21%)
Jan 18, 2007 8.272 8.275 8.235 8.236 257,458 -0.03(-0.38%)
Jan 17, 2007 8.211 8.285 8.207 8.268 590,489 +0.06(+0.68%)
Jan 16, 2007 8.238 8.257 8.197 8.211 421,412 +0.00(+0.00%)
Jan 12, 2007 8.191 8.235 8.180 8.211 1,198,271 +0.04(+0.48%)
Jan 11, 2007 8.113 8.185 8.105 8.172 896,622 +0.10(+1.20%)
Jan 10, 2007 8.029 8.085 8.002 8.076 1,717,671 +0.02(+0.27%)
Jan 09, 2007 8.079 8.083 8.029 8.054 227,357 +0.05(+0.64%)
Jan 08, 2007 7.960 8.008 7.959 8.002 544,377 +0.08(+0.99%)
Jan 05, 2007 7.960 7.966 7.923 7.924 196,616 -0.03(-0.37%)
Jan 04, 2007 7.912 7.957 7.912 7.954 31,381 +0.02(+0.32%)
Jan 03, 2007 8.030 8.032 7.909 7.929 26,898 -0.04(-0.53%)
Dec 29, 2006 7.996 8.016 7.971 7.971 62,763 -0.05(-0.56%)
Dec 28, 2006 8.010 8.021 7.988 8.016 22,415 -0.01(-0.14%)
Dec 27, 2006 8.026 8.052 8.012 8.027 71,729 +0.03(+0.35%)
Dec 26, 2006 7.973 8.002 7.971 7.999 89,021 +0.06(+0.79%)
Dec 22, 2006 7.973 7.973 7.937 7.937 257,458 -0.07(-0.84%)
Dec 21, 2006 8.052 8.052 7.998 8.004 17,291 -0.03(-0.39%)
Dec 20, 2006 8.027 8.054 8.023 8.035 30,100 +0.01(+0.14%)
Dec 19, 2006 7.963 8.033 7.963 8.024 45,471 +0.01(+0.16%)
Dec 18, 2006 8.068 8.068 8.007 8.012 64,044 -0.05(-0.62%)
Dec 15, 2006 8.060 8.079 8.057 8.062 15,370 +0.02(+0.25%)
Dec 14, 2006 8.055 8.098 8.041 8.041 109,515 +0.01(+0.16%)
Dec 13, 2006 8.080 8.083 8.012 8.029 289,480 -0.02(-0.19%)
Dec 12, 2006 8.027 8.044 7.998 8.044 110,796 +0.02(+0.19%)
Dec 11, 2006 8.030 8.054 8.012 8.029 25,617 +0.04(+0.47%)
Dec 08, 2006 8.002 8.005 7.952 7.991 23,696 +0.01(+0.17%)
Dec 07, 2006 8.041 8.041 7.969 7.977 62,123 -0.03(-0.35%)
Dec 06, 2006 7.962 8.013 7.962 8.005 33,943 +0.07(+0.83%)
Dec 05, 2006 7.941 7.959 7.935 7.940 366,974 +0.03(+0.33%)
Dec 04, 2006 7.860 7.915 7.854 7.914 710,893 +0.16(+2.08%)
Dec 01, 2006 7.723 7.752 7.698 7.752 24,336 +0.00(+0.00%)
Nov 30, 2006 7.729 7.763 7.718 7.752 34,583 -0.01(-0.16%)
Nov 29, 2006 7.762 7.782 7.746 7.765 28,819 +0.04(+0.51%)
Nov 28, 2006 7.737 7.737 7.704 7.726 669,904 +0.01(+0.16%)
Nov 27, 2006 7.807 7.807 7.685 7.714 707,050 -0.11(-1.41%)
Nov 24, 2006 7.823 7.835 7.799 7.824 17,932 -0.02(-0.30%)
Nov 22, 2006 7.835 7.860 7.829 7.848 169,077 +0.00(+0.02%)
Nov 21, 2006 7.830 7.848 7.802 7.846 89,662 +0.13(+1.66%)
Nov 20, 2006 7.710 7.726 7.693 7.718 80,695 +0.00(+0.04%)
Nov 17, 2006 7.729 7.729 7.668 7.715 63,403 -0.01(-0.16%)
Nov 16, 2006 7.690 7.729 7.690 7.727 34,583 +0.05(+0.59%)
Nov 15, 2006 7.673 7.695 7.673 7.682 39,067 +0.02(+0.33%)
Nov 14, 2006 7.562 7.657 7.551 7.657 124,246 +0.07(+0.97%)
Nov 13, 2006 7.654 7.670 7.584 7.584 21,775 -0.07(-0.96%)
Nov 10, 2006 7.610 7.662 7.587 7.657 30,100 +0.05(+0.72%)
Nov 09, 2006 7.713 7.713 7.581 7.603 107,594 -0.10(-1.26%)
Nov 08, 2006 7.676 7.709 7.659 7.699 96,707 -0.05(-0.58%)
Nov 07, 2006 7.763 7.779 7.727 7.745 78,774 +0.01(+0.16%)
Nov 06, 2006 7.645 7.732 7.645 7.732 67,246 +0.11(+1.48%)
Nov 03, 2006 7.615 7.651 7.601 7.620 57,639 +0.01(+0.18%)
Nov 02, 2006 7.540 7.606 7.540 7.606 30,741 +0.04(+0.56%)
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.