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 )

55.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 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 28, 2007 8.095 8.190 7.987 8.120 238,876 +0.03(+0.32%)
Feb 27, 2007 8.198 8.240 7.945 8.095 541,153 -0.24(-2.83%)
Feb 26, 2007 8.409 8.409 8.313 8.330 453,960 -0.07(-0.80%)
Feb 23, 2007 8.376 8.399 8.345 8.398 149,857 +0.00(+0.00%)
Feb 22, 2007 8.424 8.424 8.354 8.398 141,532 -0.00(-0.04%)
Feb 21, 2007 8.410 8.421 8.384 8.401 133,207 -0.08(-0.90%)
Feb 20, 2007 8.427 8.477 8.397 8.477 112,073 +0.04(+0.44%)
Feb 16, 2007 8.424 8.440 8.395 8.440 233,112 -0.00(-0.04%)
Feb 15, 2007 8.432 8.448 8.418 8.443 142,813 +0.00(+0.04%)
Feb 14, 2007 8.449 8.463 8.427 8.440 90,299 +0.01(+0.17%)
Feb 13, 2007 8.432 8.432 8.379 8.426 163,306 +0.02(+0.30%)
Feb 12, 2007 8.427 8.443 8.387 8.401 274,739 -0.05(-0.54%)
Feb 09, 2007 8.526 8.538 8.423 8.446 243,359 -0.07(-0.88%)
Feb 08, 2007 8.487 8.529 8.487 8.521 258,088 +0.03(+0.37%)
Feb 07, 2007 8.449 8.490 8.448 8.490 289,469 +0.02(+0.26%)
Feb 06, 2007 8.515 8.515 8.443 8.468 219,663 -0.03(-0.39%)
Feb 05, 2007 8.490 8.501 8.477 8.501 475,190 -0.00(-0.06%)
Feb 02, 2007 8.510 8.541 8.496 8.505 445,091 +0.05(+0.63%)
Feb 01, 2007 8.449 8.455 8.424 8.452 305,479 +0.01(+0.11%)
Jan 31, 2007 8.384 8.446 8.363 8.443 277,941 +0.05(+0.58%)
Jan 30, 2007 8.352 8.396 8.348 8.395 340,062 +0.08(+0.96%)
Jan 29, 2007 8.263 8.315 8.262 8.315 122,319 +0.08(+1.02%)
Jan 26, 2007 8.226 8.237 8.173 8.231 56,997 +0.01(+0.17%)
Jan 25, 2007 8.256 8.273 8.210 8.216 109,511 -0.04(-0.49%)
Jan 24, 2007 8.207 8.257 8.207 8.257 352,870 +0.06(+0.76%)
Jan 23, 2007 8.182 8.223 8.179 8.195 146,015 -0.02(-0.21%)
Jan 22, 2007 8.262 8.262 8.204 8.212 559,085 -0.04(-0.51%)
Jan 19, 2007 8.213 8.256 8.205 8.254 304,198 +0.02(+0.21%)
Jan 18, 2007 8.273 8.276 8.235 8.237 257,448 -0.03(-0.38%)
Jan 17, 2007 8.212 8.285 8.207 8.268 590,466 +0.06(+0.68%)
Jan 16, 2007 8.238 8.257 8.198 8.212 421,395 +0.00(+0.00%)
Jan 12, 2007 8.192 8.235 8.181 8.212 1,198,223 +0.04(+0.48%)
Jan 11, 2007 8.113 8.185 8.106 8.173 896,586 +0.10(+1.20%)
Jan 10, 2007 8.029 8.085 8.003 8.076 1,717,603 +0.02(+0.27%)
Jan 09, 2007 8.079 8.083 8.029 8.054 227,348 +0.05(+0.64%)
Jan 08, 2007 7.960 8.009 7.959 8.003 544,355 +0.08(+0.99%)
Jan 05, 2007 7.960 7.967 7.923 7.925 196,608 -0.03(-0.37%)
Jan 04, 2007 7.912 7.957 7.912 7.954 31,380 +0.02(+0.32%)
Jan 03, 2007 8.031 8.032 7.909 7.929 26,897 -0.04(-0.53%)
Dec 29, 2006 7.996 8.017 7.971 7.971 62,761 -0.05(-0.56%)
Dec 28, 2006 8.010 8.021 7.989 8.017 22,414 -0.01(-0.14%)
Dec 27, 2006 8.026 8.053 8.012 8.028 71,726 +0.03(+0.35%)
Dec 26, 2006 7.973 8.003 7.971 7.999 89,018 +0.06(+0.79%)
Dec 22, 2006 7.973 7.973 7.937 7.937 257,448 -0.07(-0.84%)
Dec 21, 2006 8.053 8.053 7.998 8.004 17,291 -0.03(-0.39%)
Dec 20, 2006 8.028 8.054 8.023 8.035 30,099 +0.01(+0.14%)
Dec 19, 2006 7.964 8.034 7.964 8.024 45,469 +0.01(+0.16%)
Dec 18, 2006 8.068 8.068 8.007 8.012 64,041 -0.05(-0.62%)
Dec 15, 2006 8.060 8.079 8.057 8.062 15,370 +0.02(+0.25%)
Dec 14, 2006 8.056 8.098 8.042 8.042 109,511 +0.01(+0.16%)
Dec 13, 2006 8.081 8.084 8.012 8.029 289,469 -0.02(-0.19%)
Dec 12, 2006 8.028 8.045 7.998 8.045 110,792 +0.02(+0.19%)
Dec 11, 2006 8.031 8.054 8.012 8.029 25,616 +0.04(+0.47%)
Dec 08, 2006 8.003 8.006 7.953 7.991 23,695 +0.01(+0.17%)
Dec 07, 2006 8.042 8.042 7.970 7.978 62,120 -0.03(-0.35%)
Dec 06, 2006 7.962 8.014 7.962 8.006 33,942 +0.07(+0.83%)
Dec 05, 2006 7.942 7.959 7.935 7.940 366,959 +0.03(+0.33%)
Dec 04, 2006 7.860 7.915 7.854 7.914 710,864 +0.16(+2.08%)
Dec 01, 2006 7.723 7.753 7.698 7.753 24,335 +0.00(+0.00%)
Nov 30, 2006 7.729 7.764 7.718 7.753 34,582 -0.01(-0.16%)
Nov 29, 2006 7.762 7.782 7.746 7.765 28,818 +0.04(+0.51%)
Nov 28, 2006 7.737 7.737 7.704 7.726 669,878 +0.01(+0.16%)
Nov 27, 2006 7.807 7.807 7.686 7.714 707,022 -0.11(-1.41%)
Nov 24, 2006 7.823 7.835 7.800 7.825 17,931 -0.02(-0.30%)
Nov 22, 2006 7.835 7.860 7.829 7.848 169,070 +0.00(+0.02%)
Nov 21, 2006 7.831 7.848 7.803 7.847 89,658 +0.13(+1.66%)
Nov 20, 2006 7.711 7.726 7.693 7.718 80,692 +0.00(+0.04%)
Nov 17, 2006 7.729 7.729 7.668 7.715 63,401 -0.01(-0.16%)
Nov 16, 2006 7.690 7.729 7.690 7.728 34,582 +0.05(+0.59%)
Nov 15, 2006 7.673 7.695 7.673 7.682 39,065 +0.02(+0.33%)
Nov 14, 2006 7.562 7.657 7.551 7.657 124,241 +0.07(+0.97%)
Nov 13, 2006 7.654 7.670 7.584 7.584 21,774 -0.07(-0.96%)
Nov 10, 2006 7.611 7.662 7.587 7.657 30,099 +0.05(+0.72%)
Nov 09, 2006 7.714 7.714 7.581 7.603 107,590 -0.10(-1.26%)
Nov 08, 2006 7.676 7.709 7.659 7.700 96,703 -0.05(-0.58%)
Nov 07, 2006 7.764 7.779 7.728 7.745 78,771 +0.01(+0.16%)
Nov 06, 2006 7.645 7.732 7.645 7.732 67,243 +0.11(+1.48%)
Nov 03, 2006 7.615 7.651 7.601 7.620 57,637 +0.01(+0.18%)
Nov 02, 2006 7.540 7.606 7.540 7.606 30,740 +0.04(+0.56%)
Nov 01, 2006 7.623 7.623 7.556 7.564 32,661 -0.03(-0.45%)
Oct 31, 2006 7.614 7.618 7.595 7.598 239,516 -0.02(-0.21%)
Oct 30, 2006 7.581 7.625 7.581 7.614 17,291 +0.01(+0.08%)
Oct 27, 2006 7.636 7.636 7.608 7.608 43,548 -0.04(-0.49%)
Oct 26, 2006 7.558 7.651 7.550 7.645 67,243 +0.07(+0.97%)
Oct 25, 2006 7.579 7.590 7.544 7.572 90,299 +0.02(+0.23%)
Oct 24, 2006 7.573 7.609 7.528 7.554 17,291 -0.01(-0.10%)
Oct 23, 2006 7.519 7.565 7.514 7.562 44,829 +0.03(+0.41%)
Oct 20, 2006 7.534 7.548 7.525 7.531 30,099 +0.01(+0.10%)
Oct 19, 2006 7.512 7.523 7.475 7.523 28,818 +0.04(+0.50%)
Oct 18, 2006 7.522 7.522 7.470 7.486 48,031 +0.05(+0.63%)
Oct 17, 2006 7.445 7.445 7.406 7.439 35,863 -0.02(-0.23%)
Oct 16, 2006 7.448 7.487 7.447 7.456 201,091 -0.01(-0.19%)
Oct 13, 2006 7.528 7.528 7.470 7.470 42,267 -0.02(-0.33%)
Oct 12, 2006 7.489 7.495 7.465 7.495 26,897 +0.04(+0.57%)
Oct 11, 2006 7.478 7.486 7.431 7.453 31,380 -0.01(-0.19%)
Oct 10, 2006 7.464 7.467 7.440 7.467 19,212 -0.00(-0.04%)
Oct 09, 2006 7.455 7.472 7.422 7.470 77,490 +0.03(+0.40%)
Oct 06, 2006 7.479 7.479 7.440 7.440 65,322 -0.04(-0.56%)
Oct 05, 2006 7.411 7.483 7.411 7.483 58,278 +0.08(+1.12%)
Oct 04, 2006 7.337 7.400 7.337 7.400 39,065 +0.14(+1.87%)
Oct 03, 2006 7.197 7.289 7.195 7.264 26,257 +0.05(+0.63%)
Oct 02, 2006 7.284 7.284 7.202 7.219 158,183 -0.06(-0.85%)
Sep 29, 2006 7.306 7.306 7.281 7.281 24,335 -0.02(-0.31%)
Sep 28, 2006 7.269 7.303 7.253 7.303 16,010 +0.02(+0.26%)
Sep 27, 2006 7.248 7.284 7.245 7.284 28,818 +0.02(+0.21%)
Sep 26, 2006 7.278 7.291 7.245 7.269 74,288 -0.03(-0.41%)
Sep 25, 2006 7.303 7.306 7.245 7.298 8,965 +0.02(+0.21%)
Sep 22, 2006 7.409 7.409 7.253 7.283 52,514 -0.16(-2.10%)
Sep 21, 2006 7.526 7.526 7.420 7.439 40,346 -0.06(-0.81%)
Sep 20, 2006 7.440 7.501 7.440 7.500 23,055 +0.06(+0.86%)
Sep 19, 2006 7.455 7.455 7.400 7.436 28,178 -0.00(-0.04%)
Sep 18, 2006 7.450 7.464 7.420 7.439 97,343 +0.00(+0.02%)
Sep 15, 2006 7.448 7.472 7.423 7.437 30,099 +0.01(+0.15%)
Sep 14, 2006 7.401 7.430 7.367 7.426 30,099 +0.02(+0.30%)
Sep 13, 2006 7.428 7.428 7.375 7.405 89,018 -0.01(-0.13%)
Sep 12, 2006 7.331 7.417 7.303 7.414 104,388 +0.10(+1.43%)
Sep 11, 2006 7.289 7.311 7.250 7.309 55,716 -0.00(-0.02%)
Sep 08, 2006 7.287 7.317 7.287 7.311 30,099 +0.03(+0.47%)
Sep 07, 2006 7.261 7.309 7.261 7.276 40,346 -0.03(-0.47%)
Sep 06, 2006 7.323 7.355 7.300 7.311 36,503 -0.03(-0.47%)
Sep 05, 2006 7.384 7.384 7.345 7.345 44,188 -0.04(-0.53%)
Sep 01, 2006 7.381 7.400 7.367 7.384 60,839 +0.01(+0.19%)
Aug 31, 2006 7.337 7.370 7.334 7.370 71,726 +0.04(+0.51%)
Aug 30, 2006 7.328 7.348 7.328 7.333 55,716 -0.00(-0.04%)
Aug 29, 2006 7.305 7.336 7.269 7.336 106,309 +0.05(+0.75%)
Aug 28, 2006 7.258 7.286 7.258 7.281 51,873 +0.04(+0.52%)
Aug 25, 2006 7.222 7.261 7.222 7.244 81,973 +0.01(+0.09%)
Aug 24, 2006 7.178 7.256 7.178 7.237 94,781 +0.09(+1.22%)
Aug 23, 2006 7.236 7.245 7.144 7.150 76,850 -0.05(-0.69%)
Aug 22, 2006 7.202 7.222 7.200 7.200 19,852 -0.06(-0.86%)
Aug 21, 2006 7.256 7.264 7.239 7.262 21,774 -0.02(-0.30%)
Aug 18, 2006 7.248 7.284 7.234 7.284 21,774 +0.02(+0.28%)
Aug 17, 2006 7.156 7.281 7.156 7.264 42,908 +0.11(+1.51%)
Aug 16, 2006 7.153 7.162 7.138 7.156 28,178 +0.03(+0.46%)
Aug 15, 2006 7.070 7.123 7.070 7.123 21,133 +0.12(+1.78%)
Aug 14, 2006 7.056 7.072 6.999 6.999 35,863 -0.03(-0.42%)
Aug 11, 2006 7.019 7.039 7.003 7.028 42,267 +0.00(+0.00%)
Aug 10, 2006 6.969 7.047 6.969 7.028 26,257 +0.02(+0.31%)
Aug 09, 2006 7.052 7.080 6.999 7.006 64,682 +0.01(+0.16%)
Aug 08, 2006 7.036 7.059 6.983 6.995 51,233 -0.02(-0.22%)
Aug 07, 2006 7.027 7.030 6.995 7.011 95,422 -0.05(-0.71%)
Aug 04, 2006 7.144 7.144 7.058 7.061 71,086 -0.07(-0.94%)
Aug 03, 2006 7.097 7.153 7.053 7.128 158,183 -0.25(-3.37%)
Aug 02, 2006 7.472 7.472 7.362 7.376 172,913 +0.07(+0.92%)
Aug 01, 2006 7.241 7.309 7.222 7.309 25,616 -0.00(-0.06%)
Jul 31, 2006 7.325 7.325 7.291 7.314 67,884 -0.03(-0.47%)
Jul 28, 2006 7.269 7.355 7.269 7.348 404,744 +0.12(+1.62%)
Jul 27, 2006 7.280 7.280 7.205 7.231 113,994 -0.04(-0.49%)
Jul 26, 2006 7.198 7.309 7.167 7.267 495,043 +0.05(+0.67%)
Jul 25, 2006 7.066 7.247 7.050 7.219 626,969 +0.14(+1.96%)
Jul 24, 2006 7.036 7.081 7.036 7.080 27,538 +0.08(+1.12%)
Jul 21, 2006 7.014 7.052 7.002 7.002 10,246 -0.07(-0.95%)
Jul 20, 2006 7.150 7.150 7.058 7.069 27,538 -0.07(-0.98%)
Jul 19, 2006 7.003 7.148 7.003 7.139 562,287 +0.17(+2.44%)
Jul 18, 2006 7.005 7.005 6.920 6.969 55,716 -0.01(-0.13%)
Jul 17, 2006 6.980 6.995 6.975 6.978 210,697 +0.01(+0.09%)
Jul 14, 2006 7.027 7.027 6.928 6.972 27,538 -0.06(-0.82%)
Jul 13, 2006 7.081 7.091 7.027 7.030 44,829 -0.07(-1.05%)
Jul 12, 2006 7.166 7.167 7.105 7.105 261,290 -0.09(-1.24%)
Jul 11, 2006 7.153 7.194 7.125 7.194 69,805 +0.03(+0.48%)
Jul 10, 2006 7.183 7.197 7.136 7.159 58,918 +0.01(+0.17%)
Jul 07, 2006 7.133 7.178 7.131 7.147 63,401 -0.00(-0.02%)
Jul 06, 2006 7.172 7.181 7.136 7.148 65,322 +0.01(+0.20%)
Jul 05, 2006 7.152 7.152 7.102 7.134 31,380 -0.06(-0.80%)
Jul 03, 2006 7.144 7.192 7.144 7.192 20,493 +0.04(+0.55%)
Jun 30, 2006 7.169 7.170 7.130 7.153 78,771 +0.08(+1.08%)
Jun 29, 2006 7.042 7.125 7.042 7.077 18,572 +0.06(+0.87%)
Jun 28, 2006 7.000 7.028 6.970 7.016 24,335 +0.01(+0.16%)
Jun 27, 2006 7.069 7.072 7.002 7.005 15,370 -0.10(-1.36%)
Jun 26, 2006 7.120 7.158 7.095 7.102 101,186 -0.12(-1.72%)
Jun 23, 2006 7.245 7.245 7.226 7.226 8,965 -0.03(-0.41%)
Jun 22, 2006 7.202 7.256 7.200 7.256 26,897 -0.01(-0.17%)
Jun 21, 2006 7.261 7.303 7.245 7.268 60,199 +0.02(+0.23%)
Jun 20, 2006 7.230 7.272 7.230 7.252 46,750 -0.04(-0.49%)
Jun 19, 2006 7.406 7.406 7.276 7.287 75,569 -0.11(-1.50%)
Jun 16, 2006 7.444 7.456 7.386 7.398 64,041 -0.01(-0.17%)
Jun 15, 2006 7.305 7.436 7.305 7.411 87,096 +0.17(+2.39%)
Jun 14, 2006 7.233 7.252 7.209 7.237 28,178 +0.01(+0.11%)
Jun 13, 2006 7.308 7.308 7.230 7.230 26,897 -0.06(-0.84%)
Jun 12, 2006 7.378 7.378 7.280 7.291 16,650 -0.07(-0.98%)
Jun 09, 2006 7.414 7.414 7.362 7.362 13,448 -0.04(-0.55%)
Jun 08, 2006 7.365 7.403 7.305 7.403 16,650 -0.01(-0.13%)
Jun 07, 2006 7.456 7.471 7.412 7.412 14,089 +0.05(+0.61%)
Jun 06, 2006 7.386 7.386 7.339 7.367 16,650 -0.03(-0.40%)
Jun 05, 2006 7.512 7.512 7.397 7.397 66,603 -0.14(-1.82%)
Jun 02, 2006 7.515 7.534 7.484 7.534 219,663 +0.04(+0.52%)
Jun 01, 2006 7.440 7.495 7.440 7.495 49,952 +0.08(+1.12%)
May 31, 2006 7.378 7.426 7.376 7.412 69,165 +0.05(+0.61%)
May 30, 2006 7.439 7.439 7.367 7.367 35,223 -0.10(-1.30%)
May 26, 2006 7.431 7.464 7.395 7.464 99,264 +0.05(+0.70%)
May 25, 2006 7.411 7.415 7.389 7.412 32,661 +0.14(+1.87%)
May 24, 2006 7.300 7.330 7.245 7.276 112,073 -0.02(-0.28%)
May 23, 2006 7.350 7.350 7.297 7.297 23,055 -0.07(-0.93%)
May 22, 2006 7.370 7.378 7.294 7.365 30,740 -0.02(-0.34%)
May 19, 2006 7.453 7.453 7.380 7.390 19,852 -0.05(-0.71%)
May 18, 2006 7.479 7.490 7.444 7.444 23,695 -0.04(-0.48%)
May 17, 2006 7.542 7.548 7.469 7.479 90,299 -0.09(-1.20%)
May 16, 2006 7.550 7.578 7.550 7.570 32,661 +0.03(+0.41%)
May 15, 2006 7.492 7.542 7.492 7.539 78,131 +0.01(+0.10%)
May 12, 2006 7.573 7.576 7.531 7.531 61,480 -0.08(-1.09%)
May 11, 2006 7.667 7.667 7.614 7.614 57,637 -0.07(-0.91%)
May 10, 2006 7.714 7.737 7.684 7.684 96,062 -0.03(-0.40%)
May 09, 2006 7.739 7.751 7.715 7.715 56,997 -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%)
Apr 03, 2006 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Mar 31, 2006 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Mar 30, 2006 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Mar 29, 2006 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Mar 28, 2006 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Mar 27, 2006 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Mar 24, 2006 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Mar 21, 2006 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Mar 20, 2006 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Mar 17, 2006 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Mar 16, 2006 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Mar 15, 2006 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Mar 14, 2006 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Mar 13, 2006 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Mar 10, 2006 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Mar 09, 2006 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Mar 08, 2006 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Mar 07, 2006 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Mar 06, 2006 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Mar 03, 2006 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Mar 02, 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.