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 )

56.59 -0.16 (-0.27%)
Streaming Delayed Price Updated: 3:09 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 (%)
Jun 29, 2012 10.25 10.36 10.25 10.35 103,019 +0.28(+2.82%)
Jun 28, 2012 10.08 10.11 9.939 10.06 812,610 -0.08(-0.81%)
Jun 27, 2012 10.04 10.16 10.04 10.15 820,625 +0.16(+1.57%)
Jun 26, 2012 10.01 10.02 9.949 9.989 417,245 -0.01(-0.08%)
Jun 25, 2012 10.06 10.07 9.974 9.996 361,884 -0.17(-1.70%)
Jun 22, 2012 10.06 10.20 10.06 10.17 109,518 +0.15(+1.46%)
Jun 21, 2012 10.28 10.31 10.02 10.02 672,157 -0.24(-2.36%)
Jun 20, 2012 10.28 10.29 10.18 10.27 297,005 -0.03(-0.32%)
Jun 19, 2012 10.21 10.35 10.20 10.30 221,157 +0.14(+1.42%)
Jun 18, 2012 10.05 10.17 10.04 10.15 929,431 +0.07(+0.69%)
Jun 15, 2012 9.947 10.09 9.933 10.08 1,160,796 +0.14(+1.40%)
Jun 14, 2012 9.876 9.975 9.876 9.945 417,589 +0.09(+0.96%)
Jun 13, 2012 9.906 9.983 9.828 9.851 54,416 -0.08(-0.77%)
Jun 12, 2012 9.876 9.932 9.810 9.928 546,757 +0.08(+0.84%)
Jun 11, 2012 10.01 10.04 9.845 9.845 350,301 -0.12(-1.24%)
Jun 08, 2012 9.856 9.981 9.824 9.969 101,788 +0.09(+0.89%)
Jun 07, 2012 10.00 10.00 9.871 9.881 131,100 +0.01(+0.11%)
Jun 06, 2012 9.785 9.870 9.781 9.870 72,202 +0.17(+1.78%)
Jun 05, 2012 9.534 9.711 9.519 9.697 326,013 +0.13(+1.33%)
Jun 04, 2012 9.588 9.606 9.500 9.570 714,558 -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.