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 )

55.53 +0.26 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2007 8.094 8.190 7.987 8.120 238,885 +0.03(+0.32%)
Feb 27, 2007 8.197 8.240 7.944 8.094 541,175 -0.24(-2.83%)
Feb 26, 2007 8.408 8.408 8.313 8.330 453,978 -0.07(-0.80%)
Feb 23, 2007 8.375 8.399 8.344 8.397 149,863 +0.00(+0.00%)
Feb 22, 2007 8.424 8.424 8.354 8.397 141,538 -0.00(-0.04%)
Feb 21, 2007 8.410 8.421 8.383 8.400 133,212 -0.08(-0.90%)
Feb 20, 2007 8.427 8.477 8.397 8.477 112,077 +0.04(+0.44%)
Feb 16, 2007 8.424 8.439 8.394 8.439 233,121 -0.00(-0.04%)
Feb 15, 2007 8.432 8.447 8.418 8.443 142,819 +0.00(+0.04%)
Feb 14, 2007 8.449 8.463 8.427 8.439 90,302 +0.01(+0.17%)
Feb 13, 2007 8.432 8.432 8.379 8.425 163,313 +0.02(+0.30%)
Feb 12, 2007 8.427 8.443 8.387 8.400 274,750 -0.05(-0.54%)
Feb 09, 2007 8.525 8.538 8.422 8.446 243,368 -0.07(-0.88%)
Feb 08, 2007 8.486 8.528 8.486 8.521 258,099 +0.03(+0.37%)
Feb 07, 2007 8.449 8.489 8.447 8.489 289,480 +0.02(+0.26%)
Feb 06, 2007 8.514 8.514 8.443 8.468 219,672 -0.03(-0.39%)
Feb 05, 2007 8.489 8.500 8.477 8.500 475,209 -0.00(-0.06%)
Feb 02, 2007 8.510 8.541 8.496 8.505 445,108 +0.05(+0.63%)
Feb 01, 2007 8.449 8.455 8.424 8.452 305,491 +0.01(+0.11%)
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%)
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.