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 )

55.53 +0.26 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2008 9.057 9.057 8.939 8.966 918,360 -0.13(-1.42%)
Feb 28, 2008 9.200 9.200 9.082 9.096 336,860 -0.07(-0.75%)
Feb 27, 2008 9.166 9.201 9.128 9.164 475,293 -0.01(-0.07%)
Feb 26, 2008 9.119 9.221 9.119 9.171 1,431,335 +0.01(+0.14%)
Feb 25, 2008 8.979 9.171 8.979 9.158 169,070 +0.20(+2.23%)
Feb 22, 2008 8.967 8.984 8.844 8.958 914,517 +0.03(+0.30%)
Feb 21, 2008 9.080 9.100 8.921 8.932 362,412 -0.12(-1.36%)
Feb 20, 2008 9.010 9.055 8.935 9.055 1,154,034 +0.03(+0.36%)
Feb 19, 2008 9.057 9.174 9.011 9.022 163,947 -0.02(-0.17%)
Feb 18, 2008 9.036 9.046 8.974 9.038 0 +0.00(+0.00%)
Feb 15, 2008 9.036 9.046 8.974 9.038 464,944 +0.00(+0.02%)
Feb 14, 2008 9.174 9.174 9.036 9.036 196,608 -0.11(-1.23%)
Feb 13, 2008 9.133 9.177 9.125 9.149 362,605 +0.07(+0.83%)
Feb 12, 2008 9.046 9.102 9.027 9.074 158,823 +0.07(+0.73%)
Feb 11, 2008 8.966 9.008 8.916 9.008 213,899 +0.02(+0.21%)
Feb 08, 2008 8.925 9.021 8.925 8.989 217,742 +0.02(+0.24%)
Feb 07, 2008 8.827 8.977 8.827 8.968 920,281 +0.09(+1.06%)
Feb 06, 2008 8.964 8.969 8.866 8.874 1,139,304 -0.00(-0.02%)
Feb 05, 2008 8.916 8.947 8.859 8.875 473,909 -0.13(-1.41%)
Feb 04, 2008 9.010 9.066 9.002 9.002 377,847 -0.04(-0.43%)
Feb 01, 2008 8.916 9.041 8.916 9.041 599,431 +0.15(+1.69%)
Jan 31, 2008 8.637 8.907 8.621 8.891 479,033 +0.16(+1.82%)
Jan 30, 2008 8.861 8.999 8.729 8.732 582,140 -0.16(-1.79%)
Jan 29, 2008 8.861 8.921 8.861 8.891 330,987 +0.06(+0.72%)
Jan 28, 2008 8.786 8.828 8.711 8.828 414,030 +0.07(+0.82%)
Jan 25, 2008 8.822 8.855 8.744 8.756 152,419 -0.05(-0.52%)
Jan 24, 2008 8.919 8.924 8.782 8.802 252,645 -0.05(-0.55%)
Jan 23, 2008 8.644 8.861 8.576 8.850 1,802,874 +0.01(+0.14%)
Jan 22, 2008 8.290 9.380 8.838 8.838 1,708,637 -0.16(-1.80%)
Jan 21, 2008 9.221 9.252 8.975 9.000 0 +0.00(+0.00%)
Jan 18, 2008 9.221 9.252 8.975 9.000 685,696 -0.20(-2.22%)
Jan 17, 2008 9.269 9.306 9.197 9.205 2,245,148 -0.06(-0.61%)
Jan 16, 2008 9.136 9.315 9.136 9.261 2,214,433 +0.06(+0.68%)
Jan 15, 2008 9.272 9.278 9.181 9.199 912,916 -0.14(-1.54%)
Jan 14, 2008 9.375 9.375 9.292 9.343 328,534 -0.01(-0.14%)
Jan 11, 2008 9.285 9.392 9.285 9.356 486,077 +0.01(+0.10%)
Jan 10, 2008 9.244 9.394 9.214 9.347 307,401 +0.05(+0.50%)
Jan 09, 2008 9.178 9.300 9.171 9.300 274,707 +0.04(+0.39%)
Jan 08, 2008 9.369 9.424 9.233 9.264 303,654 -0.12(-1.23%)
Jan 07, 2008 9.281 9.414 9.281 9.380 532,828 +0.12(+1.34%)
Jan 04, 2008 9.314 9.322 9.249 9.255 144,094 -0.12(-1.23%)
Jan 03, 2008 9.377 9.425 9.342 9.370 820,837 +0.01(+0.12%)
Jan 02, 2008 9.464 9.492 9.319 9.359 341,983 -0.11(-1.12%)
Jan 01, 2008 9.500 9.514 9.453 9.466 333,658 +0.00(+0.00%)
Dec 31, 2007 9.500 9.514 9.453 9.466 333,658 -0.07(-0.69%)
Dec 28, 2007 9.577 9.577 9.509 9.531 125,522 +0.01(+0.13%)
Dec 27, 2007 9.587 9.606 9.519 9.519 261,290 -0.11(-1.15%)
Dec 26, 2007 9.536 9.686 9.536 9.630 458,539 +0.07(+0.69%)
Dec 24, 2007 9.602 9.602 9.553 9.564 340,062 -0.00(-0.02%)
Dec 21, 2007 9.562 9.567 9.531 9.566 1,031,714 +0.16(+1.68%)
Dec 20, 2007 9.314 9.408 9.287 9.408 179,317 +0.15(+1.67%)
Dec 19, 2007 9.196 9.292 9.196 9.253 138,330 +0.01(+0.07%)
Dec 18, 2007 9.258 9.258 9.119 9.247 131,285 +0.06(+0.65%)
Dec 17, 2007 9.292 9.310 9.181 9.188 697,416 -0.17(-1.85%)
Dec 14, 2007 9.386 9.458 9.355 9.361 197,248 -0.09(-0.96%)
Dec 13, 2007 9.394 9.452 9.353 9.452 105,669 -0.01(-0.07%)
Dec 12, 2007 9.616 9.616 9.369 9.458 288,828 +0.06(+0.61%)
Dec 11, 2007 9.600 9.600 9.400 9.400 118,477 -0.18(-1.89%)
Dec 10, 2007 9.494 9.581 9.491 9.581 229,910 +0.10(+1.05%)
Dec 07, 2007 9.520 9.530 9.469 9.481 337,500 -0.01(-0.13%)
Dec 06, 2007 9.392 9.495 9.374 9.494 322,771 +0.12(+1.32%)
Dec 05, 2007 9.310 9.370 9.300 9.370 543,715 +0.12(+1.33%)
Dec 04, 2007 9.172 9.314 9.172 9.247 329,975 -0.04(-0.42%)
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.