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 (%)
Mar 31, 2011 10.03 10.08 10.03 10.05 646,645 -0.01(-0.08%)
Mar 30, 2011 10.07 10.07 10.03 10.06 613,911 +0.04(+0.44%)
Mar 29, 2011 9.940 10.01 9.902 10.01 769,904 +0.08(+0.77%)
Mar 28, 2011 9.935 9.960 9.926 9.935 486,163 +0.01(+0.13%)
Mar 25, 2011 9.921 9.971 9.876 9.923 1,649,653 +0.04(+0.41%)
Mar 24, 2011 9.776 9.885 9.776 9.882 64,016 +0.08(+0.78%)
Mar 23, 2011 9.784 9.821 9.731 9.806 143,478 -0.05(-0.52%)
Mar 22, 2011 9.914 9.923 9.849 9.857 367,594 -0.00(-0.02%)
Mar 21, 2011 9.876 9.887 9.849 9.859 174,239 +0.15(+1.60%)
Mar 18, 2011 9.724 9.762 9.668 9.704 114,175 +0.08(+0.81%)
Mar 17, 2011 9.685 9.685 9.615 9.626 160,790 +0.06(+0.67%)
Mar 16, 2011 9.671 9.690 9.517 9.562 366,354 -0.15(-1.53%)
Mar 15, 2011 9.623 9.751 9.616 9.710 348,971 -0.12(-1.26%)
Mar 14, 2011 9.835 9.892 9.760 9.834 161,295 -0.10(-0.99%)
Mar 11, 2011 9.870 9.954 9.824 9.932 313,567 +0.01(+0.08%)
Mar 10, 2011 10.10 10.10 9.914 9.925 161,743 -0.22(-2.16%)
Mar 09, 2011 10.18 10.21 10.14 10.14 306,097 -0.05(-0.46%)
Mar 08, 2011 10.06 10.21 10.04 10.19 1,947,339 +0.12(+1.23%)
Mar 07, 2011 10.17 10.17 10.01 10.07 2,324,137 -0.08(-0.76%)
Mar 04, 2011 10.12 10.18 10.08 10.14 848,386 -0.03(-0.34%)
Mar 03, 2011 10.00 10.19 10.00 10.18 542,173 +0.25(+2.52%)
Mar 02, 2011 9.892 9.941 9.859 9.928 301,166 +0.02(+0.22%)
Mar 01, 2011 10.03 10.04 9.906 9.906 428,170 -0.06(-0.60%)
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%)
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.