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 )

54.92 -0.72 (-1.29%)
Streaming Delayed Price Updated: 10:19 AM EDT, Apr 25, 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 7.026 7.026 6.878 6.909 601,197 -0.05(-0.67%)
Jun 29, 2009 6.992 6.997 6.859 6.956 508,564 +0.00(+0.00%)
Jun 26, 2009 6.894 6.978 6.853 6.956 192,735 +0.03(+0.38%)
Jun 25, 2009 6.878 6.961 6.870 6.930 424,659 +0.19(+2.87%)
Jun 24, 2009 6.705 6.772 6.702 6.736 172,971 +0.04(+0.65%)
Jun 23, 2009 6.767 6.767 6.675 6.692 945,398 -0.01(-0.09%)
Jun 22, 2009 6.814 6.837 6.695 6.698 315,598 -0.15(-2.14%)
Jun 19, 2009 6.850 6.926 6.835 6.845 472,404 +0.06(+0.83%)
Jun 18, 2009 6.675 6.814 6.675 6.789 156,082 +0.10(+1.47%)
Jun 17, 2009 6.556 6.736 6.556 6.691 329,041 +0.13(+1.93%)
Jun 16, 2009 6.597 6.675 6.564 6.564 222,797 -0.01(-0.19%)
Jun 15, 2009 6.730 6.730 6.551 6.577 238,892 -0.22(-3.22%)
Jun 12, 2009 6.745 6.817 6.723 6.795 177,710 +0.02(+0.32%)
Jun 11, 2009 6.700 6.845 6.691 6.773 226,608 +0.10(+1.43%)
Jun 10, 2009 6.750 6.762 6.631 6.678 212,192 -0.03(-0.47%)
Jun 09, 2009 6.652 6.727 6.647 6.709 618,893 +0.06(+0.87%)
Jun 08, 2009 6.708 6.708 6.586 6.652 215,349 -0.08(-1.16%)
Jun 05, 2009 6.714 6.756 6.655 6.730 362,075 +0.01(+0.17%)
Jun 04, 2009 6.811 6.811 6.656 6.718 8,810,926 -0.08(-1.23%)
Jun 03, 2009 6.794 6.823 6.739 6.802 3,798,744 -0.05(-0.77%)
Jun 02, 2009 6.634 6.867 6.634 6.855 1,908,882 +0.20(+3.00%)
Jun 01, 2009 6.580 6.683 6.580 6.655 1,043,040 +0.14(+2.11%)
May 29, 2009 6.403 6.517 6.385 6.517 185,523 +0.13(+2.00%)
May 28, 2009 6.433 6.442 6.321 6.389 266,578 -0.00(-0.05%)
May 27, 2009 6.438 6.494 6.392 6.392 1,585,637 -0.07(-1.09%)
May 26, 2009 6.263 6.477 6.246 6.463 438,960 +0.15(+2.43%)
May 22, 2009 6.313 6.361 6.282 6.310 368,447 +0.01(+0.17%)
May 21, 2009 6.346 6.380 6.254 6.299 320,228 -0.12(-1.80%)
May 20, 2009 6.435 6.508 6.414 6.414 936,925 -0.00(-0.05%)
May 19, 2009 6.422 6.453 6.394 6.417 282,147 -0.02(-0.29%)
May 18, 2009 6.449 6.464 6.336 6.436 261,916 +0.05(+0.76%)
May 15, 2009 6.388 6.436 6.333 6.388 336,207 -0.04(-0.59%)
May 14, 2009 6.431 6.456 6.372 6.425 307,996 +0.06(+0.88%)
May 13, 2009 6.486 6.486 6.360 6.369 635,858 -0.16(-2.39%)
May 12, 2009 6.533 6.558 6.441 6.525 284,011 +0.00(+0.00%)
May 11, 2009 6.456 6.578 6.456 6.525 510,350 -0.08(-1.28%)
May 08, 2009 6.617 6.663 6.491 6.609 296,653 +0.12(+1.93%)
May 07, 2009 6.402 6.513 6.402 6.485 552,504 +0.13(+1.99%)
May 06, 2009 6.458 6.458 6.329 6.358 263,017 -0.03(-0.46%)
May 05, 2009 6.444 6.444 6.324 6.388 275,314 +0.03(+0.42%)
May 04, 2009 6.333 6.361 6.328 6.361 305,248 +0.15(+2.39%)
May 01, 2009 6.214 6.224 6.138 6.213 105,698 -0.00(-0.03%)
Apr 30, 2009 6.311 6.346 6.199 6.214 267,026 +0.00(+0.05%)
Apr 29, 2009 6.195 6.257 6.124 6.211 223,028 +0.12(+2.05%)
Apr 28, 2009 6.002 6.143 6.002 6.086 169,685 +0.07(+1.12%)
Apr 27, 2009 5.961 6.083 5.961 6.019 155,442 +0.02(+0.34%)
Apr 24, 2009 5.965 6.035 5.922 5.999 118,283 +0.09(+1.59%)
Apr 23, 2009 6.038 6.038 5.830 5.905 568,721 -0.12(-2.02%)
Apr 22, 2009 5.954 6.093 5.954 6.027 118,488 +0.00(+0.08%)
Apr 21, 2009 6.044 6.045 5.968 6.022 253,884 -0.03(-0.57%)
Apr 20, 2009 6.099 6.193 6.027 6.057 817,841 -0.17(-2.78%)
Apr 17, 2009 6.163 6.255 6.116 6.230 84,929 +0.11(+1.81%)
Apr 16, 2009 6.052 6.138 6.026 6.119 666,042 +0.09(+1.42%)
Apr 15, 2009 6.011 6.069 5.963 6.033 1,564,349 +0.00(+0.00%)
Apr 14, 2009 5.965 6.062 5.965 6.033 619,629 +0.01(+0.10%)
Apr 13, 2009 6.050 6.050 5.961 6.027 211,301 +0.01(+0.23%)
Apr 09, 2009 5.957 6.035 5.932 6.013 190,711 +0.17(+2.83%)
Apr 08, 2009 5.727 5.848 5.727 5.848 486,116 +0.13(+2.27%)
Apr 07, 2009 5.724 5.782 5.689 5.718 71,146 -0.06(-1.03%)
Apr 06, 2009 5.732 5.788 5.712 5.777 190,506 +0.01(+0.19%)
Apr 03, 2009 5.854 5.854 5.730 5.766 134,192 -0.05(-0.94%)
Apr 02, 2009 5.865 5.922 5.818 5.821 309,584 +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.