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 )

55.16 +0.14 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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 (%)
Nov 28, 2008 5.794 5.888 5.794 5.888 237,515 +0.08(+1.32%)
Nov 26, 2008 5.599 5.829 5.599 5.812 955,421 +0.11(+1.97%)
Nov 25, 2008 5.879 5.879 5.596 5.699 270,344 +0.01(+0.25%)
Nov 24, 2008 5.492 5.773 5.488 5.685 674,118 +0.23(+4.21%)
Nov 21, 2008 5.235 5.470 5.131 5.455 840,263 +0.19(+3.58%)
Nov 20, 2008 5.655 5.655 5.223 5.267 1,852,478 -0.41(-7.18%)
Nov 19, 2008 5.968 6.085 5.674 5.674 896,679 -0.31(-5.22%)
Nov 18, 2008 6.308 6.308 5.882 5.986 556,181 -0.17(-2.74%)
Nov 17, 2008 6.274 6.297 6.155 6.155 1,591,651 -0.16(-2.59%)
Nov 14, 2008 6.539 6.625 6.319 6.319 346,403 -0.31(-4.66%)
Nov 13, 2008 6.406 6.628 6.063 6.628 847,128 +0.32(+5.05%)
Nov 12, 2008 6.588 6.588 6.300 6.310 356,375 -0.36(-5.41%)
Nov 11, 2008 6.714 6.776 6.620 6.670 227,389 -0.14(-2.09%)
Nov 10, 2008 7.103 7.103 6.773 6.812 338,141 -0.10(-1.42%)
Nov 07, 2008 6.853 6.936 6.819 6.911 201,829 +0.10(+1.51%)
Nov 06, 2008 7.014 7.044 6.778 6.808 516,326 -0.23(-3.32%)
Nov 05, 2008 7.164 7.284 7.019 7.042 735,633 -0.24(-3.30%)
Nov 04, 2008 7.339 7.688 7.214 7.282 851,938 +0.13(+1.83%)
Nov 03, 2008 7.229 7.229 7.065 7.151 453,850 +0.11(+1.62%)
Oct 31, 2008 6.861 7.101 6.861 7.037 404,683 +0.13(+1.88%)
Oct 30, 2008 6.797 6.908 6.743 6.908 881,770 +0.30(+4.54%)
Oct 29, 2008 6.566 6.822 6.461 6.608 724,842 +0.11(+1.71%)
Oct 28, 2008 6.372 6.503 6.090 6.497 476,727 +0.31(+5.06%)
Oct 27, 2008 6.339 6.435 6.183 6.184 239,065 -0.33(-5.14%)
Oct 24, 2008 6.147 6.591 5.982 6.519 660,112 -0.21(-3.06%)
Oct 23, 2008 7.064 7.064 6.481 6.725 745,797 -0.22(-3.15%)
Oct 22, 2008 7.183 7.183 6.855 6.944 650,223 -0.35(-4.82%)
Oct 21, 2008 7.476 7.476 7.286 7.295 2,104,807 -0.19(-2.51%)
Oct 20, 2008 7.311 7.493 7.220 7.483 493,001 +0.22(+3.06%)
Oct 17, 2008 7.081 7.476 7.069 7.261 854,698 -0.05(-0.70%)
Oct 16, 2008 7.120 7.318 6.694 7.312 644,050 +0.19(+2.70%)
Oct 15, 2008 7.581 7.581 7.120 7.120 935,823 -0.55(-7.21%)
Oct 14, 2008 8.202 8.588 7.552 7.673 1,464,183 -0.04(-0.50%)
Oct 13, 2008 7.524 7.712 7.207 7.712 910,583 +0.82(+11.97%)
Oct 10, 2008 5.465 7.079 6.285 6.887 1,365,939 -0.23(-3.27%)
Oct 09, 2008 7.567 7.744 7.104 7.120 1,121,789 -0.51(-6.67%)
Oct 08, 2008 7.543 7.890 7.489 7.629 1,299,102 -0.22(-2.79%)
Oct 07, 2008 7.982 8.193 7.848 7.848 441,304 -0.21(-2.63%)
Oct 06, 2008 8.277 8.351 7.773 8.060 2,473,447 -0.47(-5.49%)
Oct 03, 2008 8.591 8.889 8.527 8.528 1,385,934 -0.11(-1.31%)
Oct 02, 2008 8.839 8.858 8.627 8.642 473,237 -0.21(-2.42%)
Oct 01, 2008 8.894 8.941 8.761 8.856 569,380 -0.10(-1.15%)
Sep 30, 2008 8.767 9.014 8.642 8.959 773,227 +0.18(+2.01%)
Sep 29, 2008 9.158 9.194 8.769 8.783 803,181 -0.52(-5.59%)
Sep 26, 2008 9.166 9.303 9.095 9.303 0 -0.01(-0.10%)
Sep 25, 2008 9.214 9.406 9.214 9.312 657,697 +0.06(+0.64%)
Sep 24, 2008 9.212 9.298 9.187 9.253 291,113 -0.02(-0.17%)
Sep 23, 2008 9.230 9.403 8.998 9.269 897,390 -0.01(-0.13%)
Sep 22, 2008 9.623 9.623 9.265 9.281 525,715 -0.20(-2.08%)
Sep 19, 2008 78.07 23.43 8.967 9.478 0 +0.12(+1.30%)
Sep 18, 2008 9.108 9.387 9.019 9.356 2,077,089 +0.25(+2.69%)
Sep 17, 2008 9.348 9.348 9.105 9.111 3,154,041 -0.28(-2.96%)
Sep 16, 2008 9.290 9.404 9.225 9.389 2,157,996 +0.02(+0.22%)
Sep 15, 2008 9.056 9.517 8.980 9.368 2,537,414 -0.20(-2.09%)
Sep 12, 2008 9.545 9.587 9.495 9.568 1,796,427 -0.04(-0.46%)
Sep 11, 2008 9.522 9.613 9.431 9.613 853,366 +0.11(+1.12%)
Sep 10, 2008 9.517 9.553 9.491 9.506 1,530,649 +0.01(+0.09%)
Sep 09, 2008 9.582 9.712 9.498 9.498 552,748 -0.09(-0.90%)
Sep 08, 2008 9.571 9.721 9.520 9.584 2,223,264 +0.16(+1.69%)
Sep 05, 2008 9.390 9.447 9.298 9.425 0 -0.03(-0.35%)
Sep 04, 2008 9.753 9.753 9.457 9.457 1,734,419 -0.32(-3.24%)
Sep 03, 2008 9.759 9.823 9.731 9.774 653,554 +0.02(+0.21%)
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.