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 )

59.12 -0.27 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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, 2011 9.999 10.10 9.916 9.999 222,832 +0.07(+0.71%)
Aug 30, 2011 9.885 9.978 9.799 9.929 280,580 +0.00(+0.05%)
Aug 29, 2011 9.768 9.929 9.768 9.924 123,365 +0.32(+3.31%)
Aug 26, 2011 9.391 9.639 9.257 9.606 370,377 +0.17(+1.78%)
Aug 25, 2011 9.673 9.673 9.399 9.438 63,138 -0.15(-1.61%)
Aug 24, 2011 9.412 9.601 9.412 9.593 237,132 +0.14(+1.52%)
Aug 23, 2011 9.034 9.456 9.015 9.450 367,715 +0.45(+5.02%)
Aug 22, 2011 9.192 9.223 8.998 8.998 251,654 -0.04(-0.42%)
Aug 19, 2011 9.037 9.257 9.003 9.036 154,505 -0.07(-0.72%)
Aug 18, 2011 9.365 9.365 9.041 9.101 553,251 -0.48(-5.05%)
Aug 17, 2011 9.687 9.756 9.518 9.585 127,498 -0.02(-0.17%)
Aug 16, 2011 9.574 9.648 9.520 9.601 190,422 -0.04(-0.46%)
Aug 15, 2011 9.580 9.662 9.514 9.646 293,176 +0.13(+1.39%)
Aug 12, 2011 9.396 9.540 9.317 9.513 255,585 +0.20(+2.14%)
Aug 11, 2011 8.995 9.425 8.946 9.314 280,464 +0.38(+4.29%)
Aug 10, 2011 9.266 9.266 8.926 8.931 265,311 -0.46(-4.90%)
Aug 09, 2011 9.481 9.398 8.873 9.391 704,101 +0.46(+5.19%)
Aug 08, 2011 9.332 9.510 8.928 8.928 661,646 -0.71(-7.34%)
Aug 05, 2011 9.724 9.773 9.419 9.636 985,087 +0.03(+0.31%)
Aug 04, 2011 9.931 9.964 9.606 9.606 1,968,604 -0.47(-4.63%)
Aug 03, 2011 10.04 10.11 9.869 10.07 260,429 +0.04(+0.39%)
Aug 02, 2011 10.23 10.31 10.03 10.03 798,503 -0.28(-2.67%)
Aug 01, 2011 10.67 10.67 10.26 10.31 348,221 -0.25(-2.38%)
Jul 29, 2011 10.44 10.63 10.41 10.56 366,053 +0.04(+0.34%)
Jul 28, 2011 10.60 10.67 10.50 10.52 534,154 -0.08(-0.77%)
Jul 27, 2011 10.76 10.77 10.59 10.61 634,707 -0.21(-1.96%)
Jul 26, 2011 10.98 10.98 10.80 10.82 1,417,928 -0.18(-1.63%)
Jul 25, 2011 11.05 11.05 10.98 11.00 865,971 -0.17(-1.50%)
Jul 22, 2011 11.16 11.17 11.15 11.17 160,331 -0.03(-0.29%)
Jul 21, 2011 11.06 11.21 11.06 11.20 233,557 +0.19(+1.69%)
Jul 20, 2011 11.04 11.04 11.00 11.01 455,132 +0.00(+0.01%)
Jul 19, 2011 10.83 11.03 10.83 11.01 64,457 +0.17(+1.59%)
Jul 18, 2011 10.90 10.90 10.75 10.84 244,387 -0.09(-0.84%)
Jul 15, 2011 10.96 10.98 10.88 10.93 77,592 +0.00(+0.02%)
Jul 14, 2011 10.98 11.06 10.92 10.93 73,159 -0.07(-0.61%)
Jul 13, 2011 10.99 11.11 10.97 10.99 435,497 +0.07(+0.60%)
Jul 12, 2011 10.88 11.03 10.84 10.93 140,198 +0.03(+0.30%)
Jul 11, 2011 11.01 11.06 10.88 10.90 211,763 -0.25(-2.21%)
Jul 08, 2011 11.09 11.14 11.07 11.14 236,691 -0.07(-0.60%)
Jul 07, 2011 11.25 11.25 11.17 11.21 904,930 +0.01(+0.13%)
Jul 06, 2011 11.08 11.20 11.08 11.19 108,763 +0.09(+0.84%)
Jul 05, 2011 11.18 11.18 11.07 11.10 167,512 -0.03(-0.25%)
Jul 01, 2011 10.94 11.14 10.93 11.13 485,800 +0.21(+1.90%)
Jun 30, 2011 10.87 10.95 10.87 10.92 326,371 +0.08(+0.77%)
Jun 29, 2011 10.90 10.91 10.83 10.84 251,445 -0.03(-0.25%)
Jun 28, 2011 10.73 10.89 10.72 10.87 143,375 +0.17(+1.57%)
Jun 27, 2011 10.62 10.72 10.57 10.70 64,451 +0.09(+0.89%)
Jun 24, 2011 10.75 10.75 10.57 10.60 132,526 -0.12(-1.13%)
Jun 23, 2011 10.67 10.73 10.53 10.73 216,700 -0.05(-0.45%)
Jun 22, 2011 10.82 10.86 10.77 10.78 655,111 -0.07(-0.69%)
Jun 21, 2011 10.76 10.86 10.76 10.85 252,484 +0.15(+1.37%)
Jun 20, 2011 10.69 10.71 10.68 10.70 234,742 +0.09(+0.88%)
Jun 17, 2011 10.71 10.71 10.60 10.61 137,256 +0.02(+0.15%)
Jun 16, 2011 10.58 10.65 10.52 10.59 662,458 +0.01(+0.06%)
Jun 15, 2011 10.70 10.77 10.58 10.59 362,573 -0.16(-1.46%)
Jun 14, 2011 10.73 10.79 10.73 10.74 1,595,455 +0.09(+0.89%)
Jun 13, 2011 10.67 10.70 10.62 10.65 149,908 +0.00(+0.03%)
Jun 10, 2011 10.72 10.74 10.63 10.65 3,093,953 -0.15(-1.37%)
Jun 09, 2011 10.71 10.84 10.70 10.79 628,194 +0.10(+0.91%)
Jun 08, 2011 10.73 10.73 10.68 10.70 391,201 -0.05(-0.46%)
Jun 07, 2011 10.70 10.82 10.70 10.75 3,594,378 +0.05(+0.44%)
Jun 06, 2011 10.82 10.82 10.69 10.70 880,231 -0.14(-1.25%)
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.