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 )

56.66 +1.04 (+1.88%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 15, 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 7.482 7.551 7.460 7.482 4,479 -0.08(-1.05%)
Aug 30, 2010 7.656 7.660 7.562 7.562 662,134 -0.13(-1.69%)
Aug 27, 2010 7.692 7.693 7.507 7.692 1,503,529 +0.10(+1.25%)
Aug 26, 2010 7.631 7.656 7.543 7.596 2,753,485 -0.02(-0.33%)
Aug 25, 2010 7.470 7.648 7.453 7.621 3,421,175 +0.08(+1.04%)
Aug 24, 2010 7.713 7.713 7.524 7.543 1,313,301 -0.35(-4.38%)
Aug 23, 2010 7.953 8.026 7.882 7.889 1,222,049 -0.05(-0.64%)
Aug 20, 2010 7.981 7.981 7.843 7.939 348,345 -0.07(-0.91%)
Aug 19, 2010 8.156 8.162 7.989 8.012 623,983 -0.19(-2.32%)
Aug 18, 2010 8.154 8.264 8.121 8.203 286,081 +0.03(+0.40%)
Aug 17, 2010 8.060 8.192 8.032 8.170 426,152 +0.17(+2.17%)
Aug 16, 2010 7.985 8.034 7.939 7.996 385,415 -0.04(-0.45%)
Aug 13, 2010 8.032 8.087 8.032 8.032 338,228 -0.06(-0.70%)
Aug 12, 2010 7.989 8.128 7.985 8.089 1,236,249 -0.04(-0.44%)
Aug 11, 2010 8.196 8.225 8.121 8.124 410,941 -0.21(-2.53%)
Aug 10, 2010 8.296 8.384 8.259 8.335 409,860 -0.05(-0.61%)
Aug 09, 2010 8.393 8.400 8.320 8.387 498,450 +0.02(+0.28%)
Aug 06, 2010 8.364 8.365 8.242 8.364 210,878 -0.03(-0.37%)
Aug 05, 2010 8.382 8.418 8.356 8.395 66,884 -0.03(-0.41%)
Aug 04, 2010 8.342 8.439 8.328 8.429 254,552 +0.11(+1.28%)
Aug 03, 2010 8.322 8.376 8.270 8.323 144,390 +0.03(+0.32%)
Aug 02, 2010 8.296 8.345 8.248 8.296 595,461 +0.11(+1.32%)
Jul 30, 2010 8.189 8.212 8.017 8.189 898,936 +0.06(+0.75%)
Jul 29, 2010 8.232 8.251 8.082 8.128 657,041 -0.05(-0.65%)
Jul 28, 2010 8.295 8.342 8.181 8.181 142,368 -0.13(-1.58%)
Jul 27, 2010 8.457 8.457 8.279 8.312 198,015 -0.10(-1.15%)
Jul 26, 2010 8.326 8.434 8.326 8.409 285,108 +0.07(+0.79%)
Jul 23, 2010 8.217 8.343 8.189 8.343 257,579 +0.08(+1.02%)
Jul 22, 2010 8.212 8.339 8.212 8.259 724,622 +0.13(+1.63%)
Jul 21, 2010 8.435 8.435 8.117 8.126 459,044 -0.27(-3.25%)
Jul 20, 2010 8.265 8.404 8.218 8.399 2,441,788 +0.01(+0.16%)
Jul 19, 2010 8.439 8.439 8.351 8.385 532,481 -0.00(-0.06%)
Jul 16, 2010 8.390 8.614 8.381 8.390 198,841 -0.27(-3.07%)
Jul 15, 2010 8.690 8.690 8.570 8.656 346,655 -0.00(-0.05%)
Jul 14, 2010 8.528 8.673 8.528 8.661 140,839 +0.03(+0.29%)
Jul 13, 2010 8.593 8.654 8.535 8.636 524,680 +0.15(+1.73%)
Jul 12, 2010 8.500 8.527 8.461 8.489 851,038 -0.04(-0.49%)
Jul 09, 2010 8.531 8.531 8.465 8.531 114,692 +0.03(+0.29%)
Jul 08, 2010 8.585 8.585 8.435 8.506 447,525 +0.03(+0.33%)
Jul 07, 2010 8.321 8.485 8.275 8.478 4,578,861 +0.19(+2.26%)
Jul 06, 2010 8.320 8.430 8.259 8.290 639,968 +0.01(+0.15%)
Jul 02, 2010 8.278 8.326 8.245 8.278 507,665 +0.02(+0.28%)
Jul 01, 2010 8.328 8.348 8.081 8.254 792,236 -0.09(-1.10%)
Jun 30, 2010 8.385 8.480 8.345 8.346 422,709 -0.06(-0.73%)
Jun 29, 2010 8.496 8.546 8.368 8.408 2,284,874 -0.19(-2.19%)
Jun 25, 2010 8.596 8.608 8.496 8.596 437,127 +0.09(+1.05%)
Jun 24, 2010 8.600 8.600 8.507 8.507 177,839 -0.11(-1.31%)
Jun 23, 2010 8.689 8.689 8.562 8.620 449,784 -0.08(-0.90%)
Jun 22, 2010 8.842 8.925 8.698 8.698 156,978 -0.15(-1.69%)
Jun 21, 2010 8.946 8.951 8.807 8.847 156,082 -0.02(-0.19%)
Jun 18, 2010 8.864 8.893 8.811 8.864 412,644 +0.01(+0.12%)
Jun 17, 2010 8.843 8.915 8.773 8.853 294,771 +0.01(+0.16%)
Jun 16, 2010 8.734 8.863 8.682 8.839 271,683 +0.06(+0.71%)
Jun 15, 2010 8.600 8.786 8.600 8.776 816,796 +0.13(+1.48%)
Jun 14, 2010 8.685 8.731 8.637 8.648 107,429 +0.02(+0.25%)
Jun 11, 2010 8.476 8.626 8.476 8.626 201,637 +0.10(+1.23%)
Jun 10, 2010 8.451 8.526 8.445 8.521 251,845 +0.17(+1.99%)
Jun 09, 2010 8.445 8.476 8.334 8.355 572,156 -0.00(-0.05%)
Jun 08, 2010 8.356 8.374 8.256 8.359 1,855,413 +0.01(+0.09%)
Jun 07, 2010 8.484 8.487 8.351 8.351 405,457 -0.12(-1.46%)
Jun 04, 2010 8.475 8.662 8.447 8.475 844,831 -0.32(-3.68%)
Jun 03, 2010 8.793 8.812 8.737 8.798 767,682 +0.08(+0.90%)
Jun 02, 2010 8.610 8.731 8.513 8.720 303,141 +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.