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 )

55.66 -0.62 (-1.11%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 13, 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 (%)
Aug 31, 2010 7.475 7.544 7.453 7.475 4,483 -0.08(-1.05%)
Aug 30, 2010 7.649 7.653 7.555 7.555 662,755 -0.13(-1.69%)
Aug 27, 2010 7.684 7.686 7.500 7.684 1,504,939 +0.10(+1.25%)
Aug 26, 2010 7.624 7.649 7.536 7.589 2,756,067 -0.02(-0.33%)
Aug 25, 2010 7.463 7.641 7.446 7.614 3,424,383 +0.08(+1.04%)
Aug 24, 2010 7.706 7.706 7.517 7.536 1,314,533 -0.35(-4.38%)
Aug 23, 2010 7.945 8.019 7.875 7.881 1,223,195 -0.05(-0.64%)
Aug 20, 2010 7.973 7.973 7.836 7.932 348,671 -0.07(-0.91%)
Aug 19, 2010 8.148 8.154 7.981 8.004 624,568 -0.19(-2.32%)
Aug 18, 2010 8.147 8.256 8.114 8.195 286,349 +0.03(+0.40%)
Aug 17, 2010 8.053 8.184 8.025 8.162 426,552 +0.17(+2.17%)
Aug 16, 2010 7.978 8.026 7.931 7.989 385,777 -0.04(-0.45%)
Aug 13, 2010 8.025 8.079 8.025 8.025 338,545 -0.06(-0.70%)
Aug 12, 2010 7.981 8.120 7.978 8.081 1,237,408 -0.04(-0.44%)
Aug 11, 2010 8.189 8.217 8.114 8.117 411,327 -0.21(-2.53%)
Aug 10, 2010 8.289 8.376 8.251 8.328 410,244 -0.05(-0.61%)
Aug 09, 2010 8.385 8.392 8.312 8.379 498,917 +0.02(+0.28%)
Aug 06, 2010 8.356 8.357 8.234 8.356 211,075 -0.03(-0.37%)
Aug 05, 2010 8.374 8.410 8.348 8.387 66,946 -0.03(-0.41%)
Aug 04, 2010 8.334 8.431 8.320 8.421 254,791 +0.11(+1.28%)
Aug 03, 2010 8.314 8.368 8.262 8.315 144,526 +0.03(+0.32%)
Aug 02, 2010 8.289 8.337 8.240 8.289 596,020 +0.11(+1.32%)
Jul 30, 2010 8.181 8.204 8.009 8.181 899,779 +0.06(+0.75%)
Jul 29, 2010 8.225 8.243 8.075 8.120 657,657 -0.05(-0.65%)
Jul 28, 2010 8.287 8.335 8.173 8.173 142,502 -0.13(-1.58%)
Jul 27, 2010 8.449 8.449 8.271 8.304 198,201 -0.10(-1.15%)
Jul 26, 2010 8.318 8.426 8.318 8.401 285,375 +0.07(+0.79%)
Jul 23, 2010 8.209 8.335 8.181 8.335 257,820 +0.08(+1.02%)
Jul 22, 2010 8.204 8.331 8.204 8.251 725,302 +0.13(+1.63%)
Jul 21, 2010 8.428 8.428 8.109 8.118 459,474 -0.27(-3.25%)
Jul 20, 2010 8.257 8.396 8.211 8.391 2,444,078 +0.01(+0.16%)
Jul 19, 2010 8.431 8.431 8.344 8.378 532,980 -0.00(-0.06%)
Jul 16, 2010 8.382 8.606 8.373 8.382 199,027 -0.27(-3.07%)
Jul 15, 2010 8.682 8.682 8.562 8.648 346,980 -0.00(-0.05%)
Jul 14, 2010 8.520 8.665 8.520 8.652 140,971 +0.02(+0.29%)
Jul 13, 2010 8.585 8.646 8.527 8.627 525,172 +0.15(+1.73%)
Jul 12, 2010 8.492 8.519 8.453 8.481 851,836 -0.04(-0.49%)
Jul 09, 2010 8.523 8.523 8.457 8.523 114,799 +0.02(+0.29%)
Jul 08, 2010 8.577 8.577 8.427 8.498 447,945 +0.03(+0.33%)
Jul 07, 2010 8.314 8.478 8.267 8.470 4,583,155 +0.19(+2.26%)
Jul 06, 2010 8.312 8.422 8.251 8.282 640,568 +0.01(+0.15%)
Jul 02, 2010 8.270 8.318 8.238 8.270 508,141 +0.02(+0.28%)
Jul 01, 2010 8.320 8.340 8.073 8.246 792,979 -0.09(-1.10%)
Jun 30, 2010 8.378 8.472 8.337 8.339 423,106 -0.06(-0.73%)
Jun 29, 2010 8.488 8.538 8.360 8.400 2,287,017 -0.19(-2.19%)
Jun 25, 2010 8.588 8.600 8.488 8.588 437,537 +0.09(+1.05%)
Jun 24, 2010 8.591 8.591 8.499 8.499 178,006 -0.11(-1.31%)
Jun 23, 2010 8.680 8.680 8.554 8.612 450,206 -0.08(-0.90%)
Jun 22, 2010 8.833 8.916 8.690 8.690 157,125 -0.15(-1.69%)
Jun 21, 2010 8.938 8.943 8.799 8.839 156,228 -0.02(-0.19%)
Jun 18, 2010 8.855 8.885 8.802 8.855 413,031 +0.01(+0.12%)
Jun 17, 2010 8.835 8.907 8.765 8.844 295,047 +0.01(+0.16%)
Jun 16, 2010 8.726 8.855 8.674 8.830 271,937 +0.06(+0.71%)
Jun 15, 2010 8.591 8.777 8.591 8.768 817,562 +0.13(+1.48%)
Jun 14, 2010 8.677 8.723 8.629 8.640 107,530 +0.02(+0.25%)
Jun 11, 2010 8.468 8.618 8.468 8.618 201,826 +0.10(+1.23%)
Jun 10, 2010 8.443 8.518 8.437 8.513 252,081 +0.17(+1.99%)
Jun 09, 2010 8.437 8.468 8.326 8.347 572,692 -0.00(-0.05%)
Jun 08, 2010 8.348 8.367 8.248 8.351 1,857,153 +0.01(+0.09%)
Jun 07, 2010 8.476 8.479 8.343 8.343 405,838 -0.12(-1.46%)
Jun 04, 2010 8.467 8.654 8.439 8.467 845,623 -0.32(-3.68%)
Jun 03, 2010 8.785 8.804 8.729 8.790 768,402 +0.08(+0.90%)
Jun 02, 2010 8.602 8.723 8.505 8.712 303,425 +0.20(+2.32%)
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.