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 )

55.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 30, 2008 8.797 8.905 8.797 8.847 85,339 +0.01(+0.11%)
Jun 27, 2008 8.863 8.869 8.810 8.838 230,835 -0.00(-0.02%)
Jun 26, 2008 8.923 8.930 8.838 8.839 339,236 -0.15(-1.63%)
Jun 25, 2008 8.903 9.027 8.878 8.986 320,331 +0.12(+1.30%)
Jun 24, 2008 8.889 8.931 8.863 8.870 1,352,298 -0.07(-0.79%)
Jun 23, 2008 8.994 9.004 8.916 8.941 461,645 -0.04(-0.47%)
Jun 20, 2008 9.105 9.105 8.958 8.983 350,668 -0.17(-1.89%)
Jun 19, 2008 9.080 9.176 9.058 9.156 2,293,495 +0.06(+0.70%)
Jun 18, 2008 9.133 9.148 9.070 9.092 131,765 -0.07(-0.72%)
Jun 17, 2008 9.278 9.278 9.151 9.158 130,772 -0.03(-0.34%)
Jun 16, 2008 9.255 9.255 9.074 9.189 146,770 +0.04(+0.39%)
Jun 13, 2008 9.103 9.155 9.056 9.153 121,991 +0.12(+1.28%)
Jun 12, 2008 8.928 9.075 8.928 9.038 179,779 +0.15(+1.69%)
Jun 11, 2008 8.978 8.978 8.888 8.888 625,829 -0.12(-1.33%)
Jun 10, 2008 9.003 9.034 8.958 9.008 136,267 -0.03(-0.35%)
Jun 09, 2008 9.134 9.134 8.969 9.039 150,574 -0.06(-0.70%)
Jun 06, 2008 9.201 9.206 9.103 9.103 197,564 -0.19(-2.05%)
Jun 05, 2008 9.190 9.297 9.154 9.294 1,108,557 +0.12(+1.36%)
Jun 04, 2008 9.059 9.200 9.059 9.169 104,706 +0.09(+0.97%)
Jun 03, 2008 9.078 9.117 9.014 9.081 159,957 +0.04(+0.41%)
Jun 02, 2008 9.109 9.111 8.975 9.044 1,003,384 -0.09(-0.94%)
May 30, 2008 9.116 9.142 9.087 9.130 191,633 +0.02(+0.19%)
May 29, 2008 8.998 9.148 8.980 9.112 72,447 +0.12(+1.34%)
May 28, 2008 8.991 9.023 8.942 8.992 101,689 -0.02(-0.24%)
May 27, 2008 8.967 9.014 8.944 9.014 130,183 +0.07(+0.77%)
May 26, 2008 9.023 9.023 8.935 8.945 0 +0.00(+0.00%)
May 23, 2008 9.023 9.023 8.935 8.945 963,977 -0.06(-0.69%)
May 22, 2008 8.995 9.048 8.955 9.008 217,783 +0.04(+0.44%)
May 21, 2008 9.041 9.106 8.967 8.969 1,138,313 -0.03(-0.30%)
May 20, 2008 9.027 9.027 8.956 8.995 772,042 +0.01(+0.12%)
May 19, 2008 8.939 9.053 8.930 8.984 570,776 +0.00(+0.05%)
May 16, 2008 9.006 9.006 8.938 8.980 52,221 +0.00(+0.05%)
May 15, 2008 9.034 9.034 8.900 8.975 289,448 +0.02(+0.21%)
May 14, 2008 8.961 9.002 8.944 8.956 186,113 +0.05(+0.51%)
May 13, 2008 8.995 8.995 8.883 8.911 118,360 -0.04(-0.45%)
May 12, 2008 8.878 8.963 8.864 8.952 233,960 +0.07(+0.74%)
May 09, 2008 8.839 8.896 8.814 8.886 310,173 -0.02(-0.19%)
May 08, 2008 8.870 8.903 8.848 8.903 67,701 +0.05(+0.62%)
May 07, 2008 8.945 8.961 8.745 8.849 410,825 -0.08(-0.93%)
May 06, 2008 8.850 8.939 8.819 8.931 224,264 +0.05(+0.58%)
May 05, 2008 8.969 8.969 8.837 8.880 103,841 -0.03(-0.37%)
May 02, 2008 9.142 9.142 8.913 8.913 413,406 -0.08(-0.90%)
May 01, 2008 8.806 8.994 8.788 8.994 180,086 +0.16(+1.86%)
Apr 30, 2008 8.900 8.955 8.824 8.830 220,319 -0.03(-0.39%)
Apr 29, 2008 8.853 8.895 8.834 8.864 262,185 +0.01(+0.11%)
Apr 28, 2008 8.774 8.859 8.774 8.855 401,603 +0.13(+1.47%)
Apr 25, 2008 8.625 8.740 8.574 8.726 226,134 +0.05(+0.55%)
Apr 24, 2008 8.836 8.836 8.569 8.678 186,574 -0.05(-0.62%)
Apr 23, 2008 8.642 8.745 8.642 8.732 906,087 +0.08(+0.93%)
Apr 22, 2008 8.786 8.786 8.610 8.652 139,610 -0.16(-1.82%)
Apr 21, 2008 8.800 8.813 8.750 8.813 723,631 +0.01(+0.14%)
Apr 18, 2008 9.014 9.014 8.780 8.800 942,003 -0.02(-0.19%)
Apr 17, 2008 8.864 8.864 8.789 8.817 171,491 -0.03(-0.39%)
Apr 16, 2008 8.674 8.852 8.674 8.852 86,805 +0.17(+1.94%)
Apr 15, 2008 8.928 8.928 8.650 8.683 853,321 -0.12(-1.33%)
Apr 14, 2008 8.884 8.884 8.798 8.800 247,691 -0.08(-0.90%)
Apr 11, 2008 9.056 9.067 8.864 8.880 384,144 -0.24(-2.65%)
Apr 10, 2008 9.083 9.276 9.083 9.122 325,794 +0.03(+0.34%)
Apr 09, 2008 9.258 9.258 9.066 9.091 326,626 -0.07(-0.82%)
Apr 08, 2008 9.139 9.181 9.114 9.166 255,537 -0.00(-0.03%)
Apr 07, 2008 9.203 9.233 9.166 9.169 193,414 -0.02(-0.27%)
Apr 04, 2008 9.206 9.226 9.095 9.194 242,728 +0.09(+1.01%)
Apr 03, 2008 9.108 9.134 9.083 9.101 270,907 -0.06(-0.63%)
Apr 02, 2008 9.186 9.225 9.133 9.159 710,252 +0.04(+0.45%)
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.