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 (%)
Jan 29, 2010 8.354 8.402 8.263 8.271 816,975 -0.06(-0.75%)
Jan 28, 2010 8.437 8.457 8.291 8.334 617,222 -0.09(-1.06%)
Jan 27, 2010 8.457 8.463 8.345 8.423 1,466,571 -0.05(-0.53%)
Jan 26, 2010 8.508 8.515 8.419 8.468 2,162,393 -0.03(-0.33%)
Jan 25, 2010 8.526 8.530 8.460 8.496 194,841 +0.02(+0.22%)
Jan 22, 2010 8.502 8.602 8.477 8.477 483,894 -0.02(-0.29%)
Jan 21, 2010 8.674 8.674 8.484 8.502 857,040 -0.16(-1.89%)
Jan 20, 2010 8.669 8.761 8.606 8.666 2,607,183 -0.07(-0.78%)
Jan 19, 2010 8.605 8.736 8.576 8.734 878,552 +0.17(+2.02%)
Jan 15, 2010 8.646 8.562 8.562 8.562 92,220 -0.08(-0.98%)
Jan 14, 2010 8.574 8.649 8.569 8.646 120,866 +0.06(+0.71%)
Jan 13, 2010 8.538 8.602 8.502 8.585 165,970 +0.07(+0.88%)
Jan 12, 2010 8.554 8.568 8.504 8.510 1,132,330 -0.08(-0.96%)
Jan 11, 2010 8.576 8.619 8.562 8.593 229,891 +0.05(+0.62%)
Jan 08, 2010 8.515 8.540 8.502 8.540 112,380 +0.01(+0.11%)
Jan 07, 2010 8.485 8.532 8.479 8.530 106,751 +0.04(+0.44%)
Jan 06, 2010 8.401 8.502 8.401 8.493 142,493 +0.10(+1.13%)
Jan 05, 2010 8.335 8.405 8.335 8.398 161,622 +0.05(+0.56%)
Jan 04, 2010 8.370 8.374 8.325 8.351 304,090 +0.08(+0.95%)
Dec 31, 2009 8.341 8.273 8.273 8.273 161,385 -0.08(-0.94%)
Dec 30, 2009 8.341 8.358 8.307 8.351 101,102 -0.02(-0.21%)
Dec 29, 2009 8.359 8.380 8.344 8.368 180,354 +0.02(+0.26%)
Dec 28, 2009 8.354 8.354 8.306 8.346 240,265 +0.02(+0.26%)
Dec 24, 2009 8.310 8.332 8.295 8.324 50,631 +0.00(+0.06%)
Dec 23, 2009 8.276 8.320 8.214 8.320 119,546 +0.05(+0.66%)
Dec 22, 2009 8.232 8.271 8.201 8.265 355,951 +0.06(+0.72%)
Dec 21, 2009 8.165 8.220 8.137 8.206 117,593 +0.09(+1.14%)
Dec 18, 2009 8.135 8.140 8.054 8.113 115,416 +0.00(+0.00%)
Dec 17, 2009 8.184 8.188 8.081 8.113 134,942 -0.16(-1.94%)
Dec 16, 2009 8.316 8.320 8.274 8.274 179,189 +0.00(+0.02%)
Dec 15, 2009 8.276 8.304 8.252 8.273 232,459 -0.00(-0.06%)
Dec 14, 2009 8.255 8.279 8.255 8.277 121,051 +0.08(+1.01%)
Dec 11, 2009 8.213 8.216 8.156 8.195 105,169 +0.02(+0.23%)
Dec 10, 2009 8.137 8.220 8.137 8.176 119,604 +0.08(+1.00%)
Dec 09, 2009 8.082 8.096 8.024 8.095 642,243 -0.00(-0.04%)
Dec 08, 2009 8.115 8.123 8.079 8.098 119,969 -0.07(-0.92%)
Dec 07, 2009 8.192 8.227 8.157 8.173 72,322 +0.01(+0.13%)
Dec 04, 2009 8.192 8.213 8.107 8.162 367,709 +0.06(+0.77%)
Dec 03, 2009 8.154 8.227 8.042 8.099 99,937 -0.07(-0.80%)
Dec 02, 2009 8.115 8.190 8.068 8.165 423,547 +0.08(+0.95%)
Dec 01, 2009 8.056 8.176 8.048 8.088 160,354 +0.08(+1.01%)
Nov 30, 2009 8.026 8.026 7.935 8.007 89,998 -0.04(-0.52%)
Nov 27, 2009 8.018 8.080 7.823 8.049 93,136 -0.11(-1.36%)
Nov 25, 2009 8.131 8.235 8.101 8.160 356,156 +0.05(+0.58%)
Nov 24, 2009 7.970 8.113 7.970 8.113 1,939,245 +0.16(+2.00%)
Nov 23, 2009 7.917 8.006 7.917 7.954 478,693 +0.11(+1.41%)
Nov 20, 2009 7.864 7.871 7.820 7.843 149,371 -0.04(-0.55%)
Nov 19, 2009 7.960 8.018 7.848 7.887 80,334 -0.12(-1.48%)
Nov 18, 2009 8.012 8.012 7.967 8.006 145,663 -0.00(-0.02%)
Nov 17, 2009 7.945 8.014 7.920 8.007 114,955 +0.02(+0.31%)
Nov 16, 2009 7.876 8.015 7.876 7.982 142,301 +0.11(+1.41%)
Nov 13, 2009 7.850 7.911 7.807 7.871 64,125 +0.03(+0.38%)
Nov 12, 2009 7.906 7.945 7.832 7.842 239,727 -0.07(-0.91%)
Nov 11, 2009 7.920 7.928 7.867 7.914 122,204 +0.05(+0.62%)
Nov 10, 2009 7.839 7.882 7.809 7.865 170,268 +0.01(+0.14%)
Nov 09, 2009 7.739 7.854 7.739 7.854 176,268 +0.16(+2.07%)
Nov 06, 2009 7.673 7.745 7.672 7.695 139,585 -0.05(-0.61%)
Nov 05, 2009 7.608 7.743 7.608 7.742 249,616 +0.21(+2.76%)
Nov 04, 2009 7.512 7.602 7.512 7.534 399,179 +0.04(+0.56%)
Nov 03, 2009 7.451 7.500 7.417 7.492 140,917 +0.00(+0.06%)
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.