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 )

56.69 -0.06 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jul 31, 2009 7.215 7.312 7.187 7.254 251,899 +0.05(+0.76%)
Jul 30, 2009 7.284 7.290 7.200 7.200 419,126 -0.03(-0.41%)
Jul 29, 2009 7.183 7.253 7.151 7.229 264,407 +0.03(+0.48%)
Jul 28, 2009 7.101 7.202 7.084 7.195 336,886 +0.07(+1.01%)
Jul 27, 2009 7.142 7.147 7.083 7.123 746,457 +0.02(+0.26%)
Jul 24, 2009 6.969 7.104 6.967 7.104 4,355 +0.12(+1.77%)
Jul 23, 2009 6.711 7.013 6.711 6.981 415,366 +0.20(+2.99%)
Jul 22, 2009 6.781 6.823 6.753 6.778 156,383 -0.05(-0.78%)
Jul 21, 2009 6.803 6.878 6.772 6.831 1,548,812 +0.06(+0.88%)
Jul 20, 2009 6.752 6.786 6.711 6.772 380,776 +0.06(+0.91%)
Jul 17, 2009 6.775 6.781 6.699 6.711 310,378 -0.07(-0.99%)
Jul 16, 2009 6.650 6.795 6.650 6.778 453,178 +0.10(+1.52%)
Jul 15, 2009 6.630 6.689 6.596 6.677 308,476 +0.11(+1.69%)
Jul 14, 2009 6.556 6.570 6.513 6.566 411,351 +0.02(+0.31%)
Jul 13, 2009 6.424 6.556 6.399 6.545 378,015 +0.12(+1.82%)
Jul 10, 2009 6.414 6.473 6.394 6.428 308,309 +0.00(+0.05%)
Jul 09, 2009 6.472 6.472 6.413 6.425 252,610 -0.05(-0.80%)
Jul 08, 2009 6.572 6.580 6.444 6.477 279,752 -0.08(-1.19%)
Jul 07, 2009 6.619 6.652 6.542 6.555 378,694 -0.08(-1.27%)
Jul 06, 2009 6.603 6.684 6.597 6.639 242,984 -0.03(-0.47%)
Jul 02, 2009 6.766 6.766 6.661 6.670 185,856 -0.17(-2.53%)
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.