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 )

56.29 +0.21 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2009 7.020 7.020 6.872 6.903 601,761 -0.05(-0.67%)
Jun 29, 2009 6.985 6.990 6.853 6.950 509,040 +0.00(+0.00%)
Jun 26, 2009 6.887 6.971 6.846 6.950 192,916 +0.03(+0.38%)
Jun 25, 2009 6.872 6.954 6.864 6.923 425,057 +0.19(+2.87%)
Jun 24, 2009 6.698 6.766 6.695 6.730 173,133 +0.04(+0.65%)
Jun 23, 2009 6.761 6.761 6.669 6.686 946,284 -0.01(-0.09%)
Jun 22, 2009 6.808 6.831 6.689 6.692 315,894 -0.15(-2.14%)
Jun 19, 2009 6.844 6.919 6.829 6.839 472,847 +0.06(+0.83%)
Jun 18, 2009 6.669 6.807 6.669 6.783 156,229 +0.10(+1.47%)
Jun 17, 2009 6.550 6.730 6.550 6.684 329,349 +0.13(+1.93%)
Jun 16, 2009 6.591 6.669 6.558 6.558 223,006 -0.01(-0.19%)
Jun 15, 2009 6.723 6.723 6.545 6.571 239,116 -0.22(-3.22%)
Jun 12, 2009 6.739 6.811 6.717 6.789 177,877 +0.02(+0.32%)
Jun 11, 2009 6.694 6.839 6.684 6.767 226,820 +0.10(+1.43%)
Jun 10, 2009 6.744 6.756 6.625 6.672 212,390 -0.03(-0.47%)
Jun 09, 2009 6.645 6.720 6.640 6.703 619,473 +0.06(+0.87%)
Jun 08, 2009 6.702 6.702 6.579 6.645 215,551 -0.08(-1.16%)
Jun 05, 2009 6.708 6.750 6.649 6.723 362,414 +0.01(+0.17%)
Jun 04, 2009 6.805 6.805 6.650 6.712 8,819,187 -0.08(-1.23%)
Jun 03, 2009 6.787 6.817 6.733 6.795 3,802,306 -0.05(-0.77%)
Jun 02, 2009 6.628 6.861 6.628 6.848 1,910,672 +0.20(+3.00%)
Jun 01, 2009 6.574 6.677 6.574 6.649 1,044,018 +0.14(+2.11%)
May 29, 2009 6.397 6.511 6.379 6.511 185,697 +0.13(+2.00%)
May 28, 2009 6.427 6.436 6.315 6.383 266,828 -0.00(-0.05%)
May 27, 2009 6.432 6.488 6.386 6.386 1,587,124 -0.07(-1.09%)
May 26, 2009 6.257 6.471 6.240 6.457 439,372 +0.15(+2.43%)
May 22, 2009 6.307 6.355 6.276 6.304 368,793 +0.01(+0.17%)
May 21, 2009 6.340 6.374 6.248 6.293 320,528 -0.12(-1.80%)
May 20, 2009 6.429 6.502 6.408 6.408 937,803 -0.00(-0.05%)
May 19, 2009 6.416 6.447 6.388 6.411 282,412 -0.02(-0.29%)
May 18, 2009 6.443 6.458 6.330 6.430 262,161 +0.05(+0.76%)
May 15, 2009 6.382 6.430 6.327 6.382 336,522 -0.04(-0.59%)
May 14, 2009 6.425 6.450 6.366 6.419 308,284 +0.06(+0.88%)
May 13, 2009 6.480 6.480 6.354 6.363 636,455 -0.16(-2.39%)
May 12, 2009 6.527 6.552 6.435 6.519 284,277 +0.00(+0.00%)
May 11, 2009 6.450 6.572 6.450 6.519 510,829 -0.08(-1.28%)
May 08, 2009 6.611 6.656 6.485 6.603 296,931 +0.12(+1.93%)
May 07, 2009 6.396 6.507 6.396 6.478 553,023 +0.13(+1.99%)
May 06, 2009 6.452 6.452 6.323 6.352 263,264 -0.03(-0.46%)
May 05, 2009 6.438 6.438 6.318 6.382 275,572 +0.03(+0.42%)
May 04, 2009 6.327 6.355 6.322 6.355 305,534 +0.15(+2.39%)
May 01, 2009 6.209 6.218 6.132 6.207 105,798 -0.00(-0.03%)
Apr 30, 2009 6.305 6.340 6.193 6.209 267,277 +0.00(+0.05%)
Apr 29, 2009 6.189 6.251 6.118 6.205 223,237 +0.12(+2.05%)
Apr 28, 2009 5.996 6.137 5.996 6.081 169,844 +0.07(+1.12%)
Apr 27, 2009 5.956 6.078 5.956 6.014 155,588 +0.02(+0.34%)
Apr 24, 2009 5.959 6.029 5.917 5.993 118,394 +0.09(+1.59%)
Apr 23, 2009 6.032 6.032 5.825 5.900 569,254 -0.12(-2.02%)
Apr 22, 2009 5.948 6.087 5.948 6.021 118,599 +0.00(+0.08%)
Apr 21, 2009 6.039 6.039 5.962 6.017 254,123 -0.03(-0.57%)
Apr 20, 2009 6.093 6.187 6.021 6.051 818,607 -0.17(-2.78%)
Apr 17, 2009 6.157 6.249 6.110 6.224 85,008 +0.11(+1.81%)
Apr 16, 2009 6.046 6.132 6.020 6.113 666,667 +0.09(+1.42%)
Apr 15, 2009 6.006 6.064 5.957 6.028 1,565,816 +0.00(+0.00%)
Apr 14, 2009 5.959 6.056 5.959 6.028 620,210 +0.01(+0.10%)
Apr 13, 2009 6.045 6.045 5.955 6.021 211,499 +0.01(+0.23%)
Apr 09, 2009 5.951 6.029 5.926 6.007 190,890 +0.17(+2.83%)
Apr 08, 2009 5.722 5.842 5.722 5.842 486,572 +0.13(+2.27%)
Apr 07, 2009 5.719 5.777 5.683 5.713 71,213 -0.06(-1.03%)
Apr 06, 2009 5.727 5.783 5.706 5.772 190,685 +0.01(+0.19%)
Apr 03, 2009 5.848 5.848 5.725 5.761 134,318 -0.05(-0.94%)
Apr 02, 2009 5.859 5.917 5.812 5.816 309,874 +0.10(+1.83%)
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.