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 (%)
May 24, 2011 10.55 10.58 10.51 10.55 374,324 -0.01(-0.12%)
May 23, 2011 10.68 10.68 10.52 10.57 308,193 -0.18(-1.67%)
May 20, 2011 10.85 10.85 10.69 10.75 908,171 -0.10(-0.91%)
May 19, 2011 10.86 10.90 10.78 10.84 169,018 +0.05(+0.46%)
May 18, 2011 10.67 10.80 10.67 10.79 3,977,047 +0.13(+1.22%)
May 17, 2011 10.63 10.67 10.59 10.66 656,940 -0.02(-0.20%)
May 16, 2011 10.71 10.75 10.66 10.69 707,923 -0.03(-0.23%)
May 13, 2011 10.81 10.81 10.68 10.71 253,233 -0.07(-0.65%)
May 12, 2011 10.67 10.80 10.63 10.78 248,699 +0.07(+0.61%)
May 11, 2011 10.83 10.83 10.68 10.72 149,758 -0.09(-0.83%)
May 10, 2011 10.79 10.83 10.71 10.80 322,804 +0.07(+0.63%)
May 09, 2011 10.74 10.75 10.66 10.74 389,665 +0.06(+0.53%)
May 06, 2011 10.68 10.75 10.65 10.68 179,389 +0.10(+0.96%)
May 05, 2011 10.60 10.70 10.57 10.58 568,089 -0.06(-0.53%)
May 04, 2011 10.75 10.75 10.62 10.64 344,948 -0.10(-0.95%)
May 03, 2011 10.79 10.79 10.71 10.74 1,123,345 -0.05(-0.51%)
May 02, 2011 10.80 10.80 10.78 10.79 485,114 +0.06(+0.54%)
Apr 29, 2011 10.73 10.77 10.73 10.73 312,145 -0.01(-0.12%)
Apr 28, 2011 10.67 10.75 10.67 10.75 576,350 +0.07(+0.62%)
Apr 27, 2011 10.60 10.68 10.57 10.68 793,007 +0.12(+1.12%)
Apr 26, 2011 10.48 10.59 10.48 10.56 873,213 +0.13(+1.29%)
Apr 25, 2011 10.45 10.46 10.36 10.43 216,707 -0.05(-0.46%)
Apr 21, 2011 10.47 10.49 10.45 10.48 158,396 +0.06(+0.62%)
Apr 20, 2011 10.43 10.44 10.37 10.41 2,336,500 +0.07(+0.68%)
Apr 19, 2011 10.28 10.34 10.26 10.34 886,398 +0.08(+0.75%)
Apr 18, 2011 10.30 10.31 10.22 10.27 355,748 -0.15(-1.49%)
Apr 15, 2011 10.31 10.45 10.31 10.42 369,925 +0.10(+0.94%)
Apr 14, 2011 10.20 10.32 10.19 10.32 2,278,413 +0.07(+0.64%)
Apr 13, 2011 10.30 10.30 10.23 10.26 551,879 +0.01(+0.11%)
Apr 12, 2011 10.24 10.27 10.23 10.25 1,191,055 -0.05(-0.52%)
Apr 11, 2011 10.23 10.33 10.23 10.30 556,911 +0.09(+0.92%)
Apr 08, 2011 10.31 10.31 10.18 10.21 78,293 -0.06(-0.56%)
Apr 07, 2011 10.27 10.30 10.22 10.26 559,591 +0.03(+0.24%)
Apr 06, 2011 10.21 10.27 10.20 10.24 487,602 +0.10(+0.94%)
Apr 05, 2011 10.16 10.19 10.13 10.14 2,725,122 -0.03(-0.34%)
Apr 04, 2011 10.20 10.20 10.14 10.18 610,522 +0.03(+0.25%)
Apr 01, 2011 10.12 10.22 10.11 10.15 526,531 +0.10(+1.04%)
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%)
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.