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 (%)
Aug 31, 2012 10.31 10.31 10.22 10.27 82,921 +0.03(+0.34%)
Aug 30, 2012 10.24 10.27 10.19 10.24 110,105 -0.06(-0.56%)
Aug 29, 2012 10.25 10.32 10.25 10.30 43,885 +0.10(+0.97%)
Aug 27, 2012 10.25 10.25 10.18 10.20 41,387 -0.01(-0.09%)
Aug 24, 2012 10.14 10.24 10.14 10.21 259,229 +0.05(+0.51%)
Aug 23, 2012 10.19 10.19 10.12 10.15 42,834 -0.05(-0.46%)
Aug 22, 2012 10.25 10.25 10.18 10.20 41,795 -0.09(-0.85%)
Aug 21, 2012 10.35 10.42 10.28 10.29 424,792 -0.03(-0.30%)
Aug 20, 2012 10.27 10.33 10.27 10.32 651,319 +0.02(+0.18%)
Aug 17, 2012 10.26 10.30 10.24 10.30 191,046 +0.05(+0.52%)
Aug 16, 2012 10.23 10.29 10.19 10.25 169,813 -0.02(-0.15%)
Aug 15, 2012 10.16 10.27 10.16 10.26 122,952 +0.11(+1.08%)
Aug 14, 2012 10.24 10.24 10.15 10.15 29,344 -0.03(-0.28%)
Aug 13, 2012 10.17 10.20 10.12 10.18 230,350 -0.01(-0.08%)
Aug 10, 2012 10.13 10.20 10.13 10.19 23,704 +0.04(+0.42%)
Aug 09, 2012 10.14 10.19 10.13 10.15 132,510 +0.01(+0.09%)
Aug 08, 2012 10.11 10.15 10.10 10.14 479,536 -0.01(-0.11%)
Aug 07, 2012 10.04 10.18 10.04 10.15 227,004 +0.15(+1.51%)
Aug 06, 2012 10.01 10.04 9.995 10.000 95,844 +0.03(+0.27%)
Aug 03, 2012 9.824 9.992 9.824 9.973 433,497 +0.29(+3.02%)
Aug 02, 2012 9.703 9.739 9.628 9.681 329,145 -0.11(-1.14%)
Aug 01, 2012 9.857 9.869 9.788 9.792 208,385 -0.02(-0.18%)
Jul 31, 2012 9.873 9.893 9.810 9.810 1,197,828 -0.04(-0.40%)
Jul 30, 2012 9.904 9.909 9.808 9.849 829,455 -0.08(-0.77%)
Jul 27, 2012 9.730 9.943 9.704 9.926 868,989 +0.24(+2.48%)
Jul 26, 2012 9.825 9.825 9.647 9.686 1,098,555 -0.05(-0.52%)
Jul 25, 2012 9.659 9.752 9.659 9.736 4,381,337 +0.14(+1.47%)
Jul 24, 2012 9.679 9.689 9.573 9.595 152,220 -0.15(-1.56%)
Jul 23, 2012 9.789 9.789 9.701 9.747 343,903 -0.22(-2.19%)
Jul 20, 2012 10.16 10.16 9.939 9.965 1,049,897 -0.29(-2.85%)
Jul 19, 2012 10.28 10.28 10.18 10.26 652,434 -0.02(-0.18%)
Jul 18, 2012 10.20 10.33 10.16 10.28 2,201,743 +0.03(+0.24%)
Jul 17, 2012 10.14 10.26 10.10 10.25 1,800,712 +0.13(+1.29%)
Jul 16, 2012 10.14 10.15 10.10 10.12 819,782 -0.03(-0.32%)
Jul 13, 2012 10.10 10.17 10.09 10.15 47,103 +0.10(+0.97%)
Jul 12, 2012 10.06 10.10 9.987 10.06 278,428 -0.06(-0.64%)
Jul 11, 2012 10.12 10.14 10.06 10.12 39,877 +0.01(+0.14%)
Jul 10, 2012 10.28 10.29 10.08 10.11 145,554 -0.16(-1.53%)
Jul 09, 2012 10.22 10.27 10.20 10.26 69,285 +0.02(+0.21%)
Jul 06, 2012 10.30 10.30 10.21 10.24 253,404 -0.15(-1.46%)
Jul 05, 2012 10.36 10.45 10.36 10.39 57,687 -0.07(-0.67%)
Jul 03, 2012 10.43 10.48 10.41 10.46 92,582 +0.05(+0.44%)
Jul 02, 2012 10.37 10.42 10.32 10.42 55,247 +0.08(+0.77%)
Jun 29, 2012 10.24 10.35 10.24 10.34 103,115 +0.28(+2.83%)
Jun 28, 2012 10.07 10.10 9.929 10.05 813,372 -0.08(-0.81%)
Jun 27, 2012 10.03 10.15 10.03 10.14 821,394 +0.16(+1.57%)
Jun 26, 2012 9.998 10.02 9.940 9.979 417,636 -0.01(-0.08%)
Jun 25, 2012 10.05 10.06 9.965 9.987 362,223 -0.17(-1.70%)
Jun 22, 2012 10.05 10.19 10.05 10.16 109,621 +0.15(+1.46%)
Jun 21, 2012 10.27 10.30 10.01 10.01 672,787 -0.24(-2.36%)
Jun 20, 2012 10.27 10.29 10.18 10.26 297,284 -0.03(-0.32%)
Jun 19, 2012 10.20 10.34 10.19 10.29 221,365 +0.14(+1.42%)
Jun 18, 2012 10.04 10.16 10.03 10.14 930,303 +0.07(+0.68%)
Jun 15, 2012 9.937 10.08 9.923 10.08 1,161,885 +0.14(+1.40%)
Jun 14, 2012 9.867 9.966 9.867 9.936 417,980 +0.09(+0.96%)
Jun 13, 2012 9.897 9.974 9.818 9.842 54,467 -0.08(-0.77%)
Jun 12, 2012 9.867 9.922 9.801 9.919 547,270 +0.08(+0.84%)
Jun 11, 2012 10.00 10.03 9.836 9.836 350,630 -0.12(-1.24%)
Jun 08, 2012 9.847 9.972 9.815 9.959 101,883 +0.09(+0.89%)
Jun 07, 2012 9.995 9.995 9.862 9.872 131,223 +0.01(+0.11%)
Jun 06, 2012 9.776 9.861 9.771 9.861 72,270 +0.17(+1.78%)
Jun 05, 2012 9.525 9.702 9.510 9.688 326,319 +0.13(+1.33%)
Jun 04, 2012 9.579 9.597 9.491 9.561 715,228 -0.01(-0.08%)
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.