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 )

55.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 2, 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, 2010 9.260 9.269 9.203 9.211 186,909 -0.08(-0.82%)
Dec 30, 2010 9.316 9.316 9.275 9.288 147,404 +0.00(+0.03%)
Dec 29, 2010 9.313 9.316 9.277 9.285 563,191 -0.01(-0.07%)
Dec 28, 2010 9.306 9.306 9.256 9.291 789,811 -0.00(-0.02%)
Dec 27, 2010 9.266 9.313 9.231 9.292 184,914 +0.01(+0.08%)
Dec 23, 2010 9.297 9.313 9.272 9.285 143,202 -0.03(-0.31%)
Dec 22, 2010 9.341 9.341 9.280 9.313 111,595 +0.02(+0.18%)
Dec 21, 2010 9.353 9.353 9.289 9.297 452,107 -0.04(-0.40%)
Dec 20, 2010 9.353 9.382 9.305 9.334 315,677 +0.02(+0.20%)
Dec 17, 2010 9.203 9.325 9.198 9.315 101,420 +0.11(+1.17%)
Dec 16, 2010 9.107 9.207 9.079 9.207 230,574 +0.10(+1.12%)
Dec 15, 2010 9.117 9.166 9.087 9.106 317,872 +0.00(+0.03%)
Dec 14, 2010 9.017 9.132 9.017 9.103 257,061 +0.10(+1.11%)
Dec 13, 2010 9.051 9.051 8.993 9.003 142,874 -0.01(-0.09%)
Dec 10, 2010 8.886 9.014 8.886 9.011 2,295,958 +0.18(+2.09%)
Dec 09, 2010 8.828 8.829 8.795 8.826 66,525 +0.06(+0.69%)
Dec 08, 2010 8.753 8.779 8.720 8.765 62,526 +0.02(+0.27%)
Dec 07, 2010 8.831 8.831 8.742 8.742 292,896 -0.01(-0.12%)
Dec 06, 2010 8.768 8.771 8.745 8.753 235,962 -0.03(-0.39%)
Dec 03, 2010 8.670 8.790 8.670 8.787 153,669 +0.07(+0.82%)
Dec 02, 2010 8.645 8.725 8.645 8.715 111,383 +0.06(+0.68%)
Dec 01, 2010 8.564 8.667 8.564 8.657 213,476 +0.19(+2.24%)
Nov 30, 2010 8.459 8.504 8.420 8.467 370,985 -0.07(-0.82%)
Nov 29, 2010 8.509 8.553 8.432 8.537 81,103 -0.03(-0.36%)
Nov 26, 2010 8.595 8.613 8.559 8.568 29,257 -0.06(-0.71%)
Nov 24, 2010 8.557 8.629 8.629 8.629 106,642 +0.13(+1.53%)
Nov 23, 2010 8.493 8.509 8.457 8.500 126,684 -0.10(-1.13%)
Nov 22, 2010 8.551 8.611 8.510 8.596 249,727 -0.00(-0.02%)
Nov 19, 2010 8.581 8.613 8.570 8.598 124,751 +0.00(+0.04%)
Nov 18, 2010 8.575 8.625 8.550 8.595 156,395 +0.09(+1.10%)
Nov 17, 2010 8.475 8.531 8.470 8.501 84,904 +0.03(+0.30%)
Nov 16, 2010 8.559 8.573 8.446 8.476 434,791 -0.15(-1.70%)
Nov 15, 2010 8.662 8.667 8.623 8.623 58,008 -0.05(-0.52%)
Nov 12, 2010 8.736 8.743 8.640 8.668 112,177 -0.11(-1.30%)
Nov 11, 2010 8.715 8.796 8.692 8.782 63,671 -0.01(-0.07%)
Nov 10, 2010 8.736 8.789 8.662 8.789 99,244 +0.06(+0.66%)
Nov 09, 2010 8.731 8.789 8.701 8.731 325,359 +0.02(+0.22%)
Nov 08, 2010 8.725 8.740 8.684 8.712 324,898 -0.05(-0.57%)
Nov 05, 2010 8.711 8.764 8.675 8.762 245,292 +0.09(+1.08%)
Nov 04, 2010 8.592 8.670 8.592 8.668 333,998 +0.14(+1.59%)
Nov 03, 2010 8.509 8.539 8.475 8.532 214,538 +0.03(+0.39%)
Nov 02, 2010 8.492 8.515 8.471 8.500 519,426 +0.07(+0.78%)
Nov 01, 2010 8.496 8.537 8.390 8.434 904,580 -0.03(-0.39%)
Oct 29, 2010 8.560 8.560 8.459 8.467 211,908 -0.12(-1.40%)
Oct 28, 2010 8.612 8.692 8.553 8.587 340,960 -0.00(-0.00%)
Oct 27, 2010 8.526 8.598 8.496 8.587 1,264,143 +0.02(+0.26%)
Oct 25, 2010 8.543 8.636 8.543 8.565 169,776 +0.06(+0.72%)
Oct 22, 2010 8.478 8.517 8.478 8.504 521,577 +0.04(+0.42%)
Oct 21, 2010 8.431 8.526 8.415 8.468 796,018 +0.06(+0.67%)
Oct 20, 2010 8.375 8.464 8.375 8.412 154,149 +0.05(+0.56%)
Oct 19, 2010 8.485 8.485 8.326 8.365 1,071,822 -0.17(-1.94%)
Oct 18, 2010 8.442 8.548 8.442 8.531 304,523 +0.09(+1.02%)
Oct 15, 2010 8.481 8.503 8.404 8.445 283,828 +0.03(+0.32%)
Oct 14, 2010 8.485 8.485 8.373 8.418 315,165 -0.04(-0.48%)
Oct 13, 2010 8.465 8.485 8.421 8.459 731,578 +0.03(+0.35%)
Oct 12, 2010 8.415 8.446 8.346 8.429 755,210 -0.01(-0.09%)
Oct 11, 2010 8.448 8.456 8.425 8.437 1,237,298 -0.01(-0.09%)
Oct 08, 2010 8.445 8.467 8.428 8.445 189,696 +0.01(+0.11%)
Oct 07, 2010 8.528 8.528 8.406 8.435 428,808 -0.07(-0.84%)
Oct 06, 2010 8.509 8.534 8.479 8.507 242,112 -0.02(-0.22%)
Oct 05, 2010 8.403 8.534 8.403 8.526 337,050 +0.20(+2.40%)
Oct 04, 2010 8.403 8.447 8.301 8.326 554,334 -0.11(-1.32%)
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.