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 )

55.49 +0.33 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2009 8.341 8.272 8.272 8.272 161,391 -0.08(-0.94%)
Dec 30, 2009 8.341 8.357 8.307 8.350 101,106 -0.02(-0.21%)
Dec 29, 2009 8.358 8.380 8.344 8.368 180,361 +0.02(+0.26%)
Dec 28, 2009 8.354 8.354 8.305 8.346 240,275 +0.02(+0.26%)
Dec 24, 2009 8.310 8.332 8.295 8.324 50,633 +0.00(+0.06%)
Dec 23, 2009 8.275 8.319 8.214 8.319 119,551 +0.05(+0.66%)
Dec 22, 2009 8.232 8.271 8.201 8.265 355,965 +0.06(+0.72%)
Dec 21, 2009 8.165 8.219 8.137 8.205 117,598 +0.09(+1.14%)
Dec 18, 2009 8.135 8.140 8.054 8.113 115,420 +0.00(+0.00%)
Dec 17, 2009 8.183 8.188 8.080 8.113 134,948 -0.16(-1.94%)
Dec 16, 2009 8.316 8.319 8.274 8.274 179,196 +0.00(+0.02%)
Dec 15, 2009 8.275 8.304 8.252 8.272 232,468 -0.00(-0.06%)
Dec 14, 2009 8.255 8.279 8.254 8.277 121,056 +0.08(+1.01%)
Dec 11, 2009 8.213 8.216 8.156 8.194 105,173 +0.02(+0.23%)
Dec 10, 2009 8.137 8.219 8.137 8.176 119,609 +0.08(+1.00%)
Dec 09, 2009 8.082 8.096 8.024 8.094 642,269 -0.00(-0.04%)
Dec 08, 2009 8.115 8.122 8.079 8.098 119,974 -0.07(-0.92%)
Dec 07, 2009 8.191 8.227 8.156 8.172 72,325 +0.01(+0.13%)
Dec 04, 2009 8.191 8.213 8.107 8.162 367,723 +0.06(+0.77%)
Dec 03, 2009 8.154 8.227 8.041 8.099 99,941 -0.07(-0.80%)
Dec 02, 2009 8.115 8.190 8.068 8.165 423,564 +0.08(+0.95%)
Dec 01, 2009 8.055 8.176 8.048 8.088 160,360 +0.08(+1.01%)
Nov 30, 2009 8.026 8.026 7.934 8.007 90,001 -0.04(-0.52%)
Nov 27, 2009 8.018 8.080 7.823 8.049 93,139 -0.11(-1.36%)
Nov 25, 2009 8.130 8.235 8.100 8.160 356,170 +0.05(+0.58%)
Nov 24, 2009 7.969 8.113 7.969 8.113 1,939,323 +0.16(+2.00%)
Nov 23, 2009 7.916 8.005 7.916 7.954 478,712 +0.11(+1.41%)
Nov 20, 2009 7.863 7.870 7.820 7.843 149,377 -0.04(-0.55%)
Nov 19, 2009 7.960 8.018 7.848 7.887 80,337 -0.12(-1.48%)
Nov 18, 2009 8.012 8.012 7.967 8.005 145,669 -0.00(-0.02%)
Nov 17, 2009 7.944 8.013 7.920 8.007 114,959 +0.02(+0.31%)
Nov 16, 2009 7.876 8.015 7.876 7.982 142,306 +0.11(+1.41%)
Nov 13, 2009 7.849 7.911 7.807 7.871 64,127 +0.03(+0.38%)
Nov 12, 2009 7.905 7.944 7.832 7.841 239,737 -0.07(-0.91%)
Nov 11, 2009 7.920 7.927 7.867 7.913 122,209 +0.05(+0.62%)
Nov 10, 2009 7.838 7.882 7.809 7.865 170,274 +0.01(+0.14%)
Nov 09, 2009 7.738 7.854 7.738 7.854 176,275 +0.16(+2.07%)
Nov 06, 2009 7.673 7.745 7.671 7.695 139,591 -0.05(-0.61%)
Nov 05, 2009 7.607 7.743 7.607 7.742 249,625 +0.21(+2.76%)
Nov 04, 2009 7.512 7.601 7.512 7.534 399,195 +0.04(+0.56%)
Nov 03, 2009 7.451 7.499 7.417 7.492 140,923 +0.00(+0.06%)
Nov 02, 2009 7.460 7.524 7.434 7.487 112,583 +0.05(+0.71%)
Oct 30, 2009 7.564 7.603 7.434 7.434 296,378 -0.16(-2.16%)
Oct 29, 2009 7.548 7.604 7.534 7.598 166,637 +0.10(+1.28%)
Oct 28, 2009 7.685 7.685 7.501 7.502 320,715 -0.21(-2.66%)
Oct 27, 2009 7.709 7.760 7.681 7.707 460,678 +0.01(+0.18%)
Oct 26, 2009 7.752 7.839 7.685 7.693 104,437 -0.06(-0.81%)
Oct 23, 2009 7.770 7.782 7.745 7.756 244,662 -0.05(-0.62%)
Oct 22, 2009 7.710 7.833 7.641 7.804 127,576 +0.10(+1.30%)
Oct 21, 2009 7.738 7.821 7.704 7.704 220,524 -0.05(-0.71%)
Oct 20, 2009 7.715 7.760 7.715 7.759 470,444 -0.19(-2.43%)
Oct 19, 2009 7.893 7.963 7.859 7.952 713,999 +0.08(+0.97%)
Oct 16, 2009 7.865 7.884 7.836 7.876 848,607 -0.03(-0.41%)
Oct 15, 2009 7.852 7.909 7.852 7.909 250,708 +0.04(+0.56%)
Oct 14, 2009 7.815 7.878 7.792 7.865 261,064 +0.10(+1.31%)
Oct 13, 2009 7.777 7.777 7.745 7.763 783,308 -0.01(-0.14%)
Oct 12, 2009 7.838 7.884 7.759 7.774 295,481 -0.05(-0.62%)
Oct 09, 2009 7.734 7.823 7.730 7.823 409,602 +0.10(+1.33%)
Oct 08, 2009 7.740 7.783 7.720 7.720 173,976 +0.02(+0.32%)
Oct 07, 2009 7.656 7.700 7.634 7.695 166,406 +0.03(+0.41%)
Oct 06, 2009 7.595 7.687 7.551 7.663 961,531 -0.05(-0.61%)
Oct 05, 2009 7.668 7.715 7.573 7.710 174,021 +0.07(+0.94%)
Oct 02, 2009 7.632 7.659 7.617 7.638 450,213 -0.05(-0.63%)
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.