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 )

54.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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, 2006 7.168 7.170 7.129 7.153 78,774 +0.08(+1.08%)
Jun 29, 2006 7.042 7.125 7.042 7.076 18,572 +0.06(+0.87%)
Jun 28, 2006 7.000 7.028 6.970 7.015 24,336 +0.01(+0.16%)
Jun 27, 2006 7.069 7.072 7.001 7.005 15,370 -0.10(-1.36%)
Jun 26, 2006 7.120 7.158 7.095 7.101 101,190 -0.12(-1.72%)
Jun 23, 2006 7.245 7.245 7.226 7.226 8,966 -0.03(-0.41%)
Jun 22, 2006 7.201 7.256 7.200 7.256 26,898 -0.01(-0.17%)
Jun 21, 2006 7.261 7.303 7.245 7.268 60,201 +0.02(+0.23%)
Jun 20, 2006 7.229 7.272 7.229 7.251 46,752 -0.04(-0.49%)
Jun 19, 2006 7.406 7.406 7.276 7.287 75,572 -0.11(-1.50%)
Jun 16, 2006 7.443 7.456 7.386 7.398 64,044 -0.01(-0.17%)
Jun 15, 2006 7.304 7.435 7.304 7.410 87,100 +0.17(+2.39%)
Jun 14, 2006 7.232 7.251 7.209 7.237 28,179 +0.01(+0.11%)
Jun 13, 2006 7.307 7.307 7.229 7.229 26,898 -0.06(-0.84%)
Jun 12, 2006 7.378 7.378 7.279 7.290 16,651 -0.07(-0.98%)
Jun 09, 2006 7.414 7.414 7.362 7.362 13,449 -0.04(-0.55%)
Jun 08, 2006 7.365 7.403 7.304 7.403 16,651 -0.01(-0.13%)
Jun 07, 2006 7.456 7.470 7.412 7.412 14,089 +0.05(+0.61%)
Jun 06, 2006 7.386 7.386 7.339 7.367 16,651 -0.03(-0.40%)
Jun 05, 2006 7.512 7.512 7.396 7.396 66,606 -0.14(-1.82%)
Jun 02, 2006 7.515 7.534 7.484 7.534 219,672 +0.04(+0.52%)
Jun 01, 2006 7.440 7.495 7.440 7.495 49,954 +0.08(+1.12%)
May 31, 2006 7.378 7.426 7.376 7.412 69,167 +0.05(+0.61%)
May 30, 2006 7.439 7.439 7.367 7.367 35,224 -0.10(-1.30%)
May 26, 2006 7.431 7.464 7.395 7.464 99,268 +0.05(+0.70%)
May 25, 2006 7.410 7.415 7.389 7.412 32,662 +0.14(+1.87%)
May 24, 2006 7.300 7.329 7.245 7.276 112,077 -0.02(-0.28%)
May 23, 2006 7.350 7.350 7.296 7.296 23,055 -0.07(-0.93%)
May 22, 2006 7.370 7.378 7.293 7.365 30,741 -0.02(-0.34%)
May 19, 2006 7.453 7.453 7.379 7.390 19,853 -0.05(-0.71%)
May 18, 2006 7.479 7.490 7.443 7.443 23,696 -0.04(-0.48%)
May 17, 2006 7.542 7.548 7.468 7.479 90,302 -0.09(-1.20%)
May 16, 2006 7.549 7.578 7.549 7.570 32,662 +0.03(+0.41%)
May 15, 2006 7.492 7.542 7.492 7.539 78,134 +0.01(+0.10%)
May 12, 2006 7.573 7.576 7.531 7.531 61,482 -0.08(-1.09%)
May 11, 2006 7.667 7.667 7.613 7.613 57,639 -0.07(-0.91%)
May 10, 2006 7.713 7.737 7.684 7.684 96,066 -0.03(-0.40%)
May 09, 2006 7.738 7.751 7.715 7.715 56,999 -0.04(-0.46%)
May 08, 2006 7.748 7.759 7.726 7.751 15,370 +3.38(+77.41%)
Apr 05, 2006 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Apr 04, 2006 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
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.