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 )

55.46 +0.19 (+0.34%)
Streaming Delayed Price Updated: 9:41 AM 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 (%)
Jun 30, 2010 8.386 8.480 8.345 8.347 422,693 -0.06(-0.73%)
Jun 29, 2010 8.497 8.547 8.369 8.408 2,284,783 -0.19(-2.19%)
Jun 25, 2010 8.597 8.608 8.497 8.597 437,109 +0.09(+1.05%)
Jun 24, 2010 8.600 8.600 8.508 8.508 177,832 -0.11(-1.31%)
Jun 23, 2010 8.689 8.689 8.562 8.620 449,766 -0.08(-0.90%)
Jun 22, 2010 8.842 8.925 8.698 8.698 156,971 -0.15(-1.69%)
Jun 21, 2010 8.947 8.951 8.808 8.848 156,075 -0.02(-0.19%)
Jun 18, 2010 8.864 8.894 8.811 8.864 412,627 +0.01(+0.12%)
Jun 17, 2010 8.844 8.916 8.773 8.853 294,759 +0.01(+0.16%)
Jun 16, 2010 8.734 8.864 8.683 8.839 271,672 +0.06(+0.71%)
Jun 15, 2010 8.600 8.786 8.600 8.776 816,763 +0.13(+1.48%)
Jun 14, 2010 8.686 8.731 8.637 8.648 107,424 +0.02(+0.25%)
Jun 11, 2010 8.476 8.626 8.476 8.626 201,629 +0.10(+1.23%)
Jun 10, 2010 8.451 8.526 8.445 8.522 251,835 +0.17(+1.99%)
Jun 09, 2010 8.445 8.477 8.334 8.355 572,133 -0.00(-0.05%)
Jun 08, 2010 8.356 8.375 8.256 8.359 1,855,339 +0.01(+0.09%)
Jun 07, 2010 8.484 8.487 8.351 8.351 405,441 -0.12(-1.46%)
Jun 04, 2010 8.475 8.662 8.448 8.475 844,797 -0.32(-3.68%)
Jun 03, 2010 8.794 8.812 8.737 8.798 767,652 +0.08(+0.90%)
Jun 02, 2010 8.611 8.731 8.513 8.720 303,129 +0.20(+2.32%)
Jun 01, 2010 8.662 8.680 8.522 8.522 996,061 -0.12(-1.40%)
May 28, 2010 8.644 8.747 8.630 8.644 196,113 -0.09(-1.07%)
May 27, 2010 8.686 8.737 8.584 8.737 354,493 +0.26(+3.02%)
May 26, 2010 8.526 8.667 8.481 8.481 316,035 -0.06(-0.68%)
May 25, 2010 8.444 8.539 8.306 8.539 1,132,703 -0.05(-0.64%)
May 24, 2010 8.494 8.698 8.494 8.594 427,242 +0.02(+0.22%)
May 21, 2010 8.450 8.653 8.398 8.575 972,033 -0.01(-0.16%)
May 20, 2010 8.623 8.695 8.586 8.589 583,075 -0.33(-3.65%)
May 19, 2010 8.958 8.994 8.841 8.914 447,559 -0.10(-1.14%)
May 18, 2010 9.184 9.192 8.998 9.017 1,588,293 -0.08(-0.86%)
May 17, 2010 9.084 9.123 8.947 9.095 508,118 +0.03(+0.36%)
May 14, 2010 9.062 9.169 9.000 9.062 767,876 -0.15(-1.66%)
May 13, 2010 9.248 9.306 9.207 9.216 408,545 -0.05(-0.49%)
May 12, 2010 9.150 9.263 9.106 9.261 491,974 +0.16(+1.80%)
May 11, 2010 9.125 9.178 9.097 9.097 446,733 +0.03(+0.34%)
May 10, 2010 9.016 9.078 9.002 9.066 594,465 +0.33(+3.76%)
May 07, 2010 8.808 8.887 8.598 8.737 1,718,684 -0.26(-2.87%)
May 06, 2010 8.995 9.533 0.0156 8.995 639 -0.18(-1.91%)
May 05, 2010 9.219 9.253 9.170 9.170 342,380 -0.08(-0.91%)
May 04, 2010 9.367 9.370 9.220 9.255 499,716 -0.17(-1.82%)
May 03, 2010 9.392 9.430 9.336 9.427 238,673 +0.05(+0.55%)
Apr 30, 2010 9.417 9.494 9.375 9.375 317,878 -0.00(-0.02%)
Apr 29, 2010 9.377 9.388 9.347 9.377 224,973 +0.13(+1.40%)
Apr 28, 2010 9.233 9.275 9.197 9.247 632,635 +0.08(+0.82%)
Apr 27, 2010 9.198 9.309 9.157 9.172 404,168 -0.08(-0.84%)
Apr 26, 2010 9.331 9.355 9.239 9.250 261,133 -0.06(-0.65%)
Apr 23, 2010 9.291 9.319 9.252 9.311 241,898 +0.04(+0.47%)
Apr 22, 2010 9.261 9.279 9.158 9.267 214,312 -0.03(-0.37%)
Apr 21, 2010 9.378 9.381 9.264 9.302 823,156 -0.08(-0.80%)
Apr 20, 2010 9.308 9.377 9.308 9.377 268,952 +0.11(+1.15%)
Apr 19, 2010 9.261 9.294 9.202 9.270 240,637 -0.01(-0.08%)
Apr 16, 2010 9.370 9.400 9.242 9.278 219,943 -0.10(-1.03%)
Apr 15, 2010 9.353 9.388 9.342 9.374 571,570 +0.03(+0.31%)
Apr 14, 2010 9.198 9.350 9.198 9.345 328,232 +0.14(+1.49%)
Apr 13, 2010 9.155 9.208 9.137 9.208 250,562 +0.03(+0.37%)
Apr 12, 2010 9.205 9.206 9.164 9.173 558,746 +0.01(+0.12%)
Apr 09, 2010 9.077 9.167 9.077 9.162 285,717 +0.07(+0.79%)
Apr 08, 2010 9.105 9.105 9.037 9.091 190,578 -0.03(-0.29%)
Apr 07, 2010 9.180 9.180 9.080 9.117 1,507,846 -0.05(-0.58%)
Apr 06, 2010 9.183 9.208 9.161 9.170 1,729,396 -0.05(-0.59%)
Apr 05, 2010 9.191 9.232 9.179 9.225 223,053 +0.05(+0.51%)
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.