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, 2011 10.02 10.03 9.927 9.965 409,989 +0.02(+0.22%)
Feb 25, 2011 9.842 9.967 9.828 9.943 904,517 +0.13(+1.35%)
Feb 24, 2011 9.790 9.873 9.735 9.810 121,843 +0.00(+0.02%)
Feb 23, 2011 9.942 9.964 9.781 9.809 1,091,048 -0.15(-1.55%)
Feb 22, 2011 10.03 10.05 9.939 9.964 801,080 -0.20(-1.94%)
Feb 18, 2011 10.06 10.17 10.06 10.16 97,176 +0.12(+1.15%)
Feb 17, 2011 9.996 10.06 9.953 10.04 93,997 +0.06(+0.58%)
Feb 16, 2011 9.928 10.02 9.925 9.987 322,444 +0.08(+0.77%)
Feb 15, 2011 9.885 9.929 9.809 9.910 1,170,778 -0.01(-0.09%)
Feb 14, 2011 9.884 9.929 9.884 9.920 169,973 +0.02(+0.22%)
Feb 11, 2011 9.748 9.900 9.748 9.898 90,333 +0.11(+1.12%)
Feb 10, 2011 9.768 9.796 9.757 9.788 105,989 +0.05(+0.48%)
Feb 09, 2011 9.779 9.779 9.717 9.742 421,615 -0.01(-0.08%)
Feb 08, 2011 9.768 9.768 9.707 9.749 845,501 +0.02(+0.24%)
Feb 07, 2011 9.652 9.738 9.652 9.726 887,167 +0.13(+1.37%)
Feb 04, 2011 9.557 9.601 9.541 9.595 254,526 +0.04(+0.41%)
Feb 03, 2011 9.471 9.562 9.457 9.555 223,751 +0.07(+0.78%)
Feb 02, 2011 9.484 9.499 9.477 9.482 80,516 -0.06(-0.64%)
Feb 01, 2011 9.457 9.562 9.457 9.543 260,339 +0.12(+1.24%)
Jan 31, 2011 9.418 9.453 9.369 9.426 249,819 +0.03(+0.27%)
Jan 28, 2011 9.560 9.563 9.377 9.401 142,666 -0.16(-1.67%)
Jan 27, 2011 9.537 9.607 9.537 9.560 353,429 +0.04(+0.44%)
Jan 26, 2011 9.555 9.555 9.476 9.518 275,873 +0.03(+0.31%)
Jan 25, 2011 9.412 9.488 9.412 9.488 529,702 +0.04(+0.46%)
Jan 24, 2011 9.452 9.487 9.440 9.444 338,758 -0.01(-0.12%)
Jan 21, 2011 9.457 9.540 9.452 9.455 106,679 +0.08(+0.80%)
Jan 20, 2011 9.380 9.383 9.329 9.380 90,224 -0.02(-0.19%)
Jan 19, 2011 9.495 9.505 9.376 9.398 238,154 -0.08(-0.83%)
Jan 18, 2011 9.412 9.480 9.412 9.477 668,102 +0.04(+0.43%)
Jan 14, 2011 9.396 9.444 9.394 9.437 164,269 +0.02(+0.25%)
Jan 13, 2011 9.396 9.415 9.388 9.413 425,273 +0.02(+0.18%)
Jan 12, 2011 9.387 9.424 9.357 9.396 481,763 +0.05(+0.55%)
Jan 11, 2011 9.274 9.360 9.274 9.344 1,237,046 +0.12(+1.32%)
Jan 10, 2011 9.136 9.230 9.125 9.222 386,582 +0.05(+0.60%)
Jan 07, 2011 9.211 9.213 9.121 9.168 507,638 -0.04(-0.42%)
Jan 06, 2011 9.276 9.276 9.183 9.207 551,702 -0.06(-0.69%)
Jan 05, 2011 9.244 9.277 9.218 9.271 703,245 +0.00(+0.03%)
Jan 04, 2011 9.362 9.362 9.246 9.268 724,995 -0.07(-0.77%)
Jan 03, 2011 9.296 9.363 9.246 9.340 351,357 +0.13(+1.39%)
Dec 31, 2010 9.260 9.269 9.204 9.211 186,902 -0.08(-0.82%)
Dec 30, 2010 9.316 9.316 9.276 9.288 147,398 +0.00(+0.03%)
Dec 29, 2010 9.313 9.316 9.277 9.285 563,169 -0.01(-0.07%)
Dec 28, 2010 9.307 9.307 9.257 9.291 789,779 -0.00(-0.02%)
Dec 27, 2010 9.266 9.313 9.232 9.293 184,906 +0.01(+0.08%)
Dec 23, 2010 9.297 9.314 9.272 9.285 143,196 -0.03(-0.31%)
Dec 22, 2010 9.341 9.341 9.280 9.314 111,591 +0.02(+0.18%)
Dec 21, 2010 9.353 9.353 9.289 9.297 452,089 -0.04(-0.40%)
Dec 20, 2010 9.353 9.383 9.305 9.334 315,664 +0.02(+0.20%)
Dec 17, 2010 9.203 9.325 9.198 9.316 101,416 +0.11(+1.17%)
Dec 16, 2010 9.108 9.208 9.080 9.208 230,565 +0.10(+1.12%)
Dec 15, 2010 9.117 9.166 9.087 9.106 317,859 +0.00(+0.03%)
Dec 14, 2010 9.017 9.132 9.017 9.103 257,050 +0.10(+1.11%)
Dec 13, 2010 9.052 9.052 8.994 9.003 142,868 -0.01(-0.09%)
Dec 10, 2010 8.886 9.015 8.886 9.011 2,295,866 +0.18(+2.09%)
Dec 09, 2010 8.828 8.830 8.795 8.826 66,523 +0.06(+0.69%)
Dec 08, 2010 8.753 8.780 8.720 8.766 62,523 +0.02(+0.27%)
Dec 07, 2010 8.831 8.831 8.742 8.742 292,884 -0.01(-0.12%)
Dec 06, 2010 8.769 8.771 8.745 8.753 235,953 -0.03(-0.39%)
Dec 03, 2010 8.670 8.791 8.670 8.787 153,663 +0.07(+0.82%)
Dec 02, 2010 8.645 8.725 8.645 8.716 111,379 +0.06(+0.68%)
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.