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 27, 2009 5.624 5.641 5.465 5.465 0 -0.23(-3.98%)
Feb 26, 2009 5.988 5.988 5.691 5.691 776,474 -0.27(-4.59%)
Feb 25, 2009 6.050 6.074 5.918 5.965 394,904 -0.14(-2.34%)
Feb 24, 2009 6.040 6.122 5.983 6.108 467,908 +0.13(+2.14%)
Feb 23, 2009 6.211 6.211 5.971 5.980 547,804 -0.11(-1.85%)
Feb 20, 2009 5.841 6.161 5.841 6.093 509,082 -0.11(-1.81%)
Feb 19, 2009 6.258 6.294 6.193 6.205 196,187 -0.02(-0.40%)
Feb 18, 2009 6.341 6.341 6.199 6.230 663,532 -0.06(-0.92%)
Feb 17, 2009 6.205 6.343 6.205 6.288 296,711 -0.10(-1.62%)
Feb 13, 2009 6.353 6.435 6.352 6.391 431,025 +0.01(+0.23%)
Feb 12, 2009 6.291 6.377 6.183 6.377 340,806 +0.07(+1.19%)
Feb 11, 2009 6.263 6.309 6.239 6.302 203,827 +0.07(+1.20%)
Feb 10, 2009 6.372 6.419 6.199 6.227 686,159 -0.18(-2.76%)
Feb 09, 2009 6.464 6.466 6.333 6.403 416,173 -0.05(-0.85%)
Feb 06, 2009 6.385 6.502 6.377 6.458 824,853 +0.09(+1.37%)
Feb 05, 2009 6.241 6.411 6.241 6.371 1,890,630 +0.04(+0.64%)
Feb 04, 2009 6.282 6.435 6.282 6.330 1,393,914 +0.05(+0.87%)
Feb 03, 2009 6.224 6.302 6.154 6.275 1,477,991 +0.07(+1.08%)
Feb 02, 2009 6.132 6.249 6.113 6.208 540,925 +0.03(+0.45%)
Jan 30, 2009 6.233 6.257 6.163 6.180 0 -0.01(-0.18%)
Jan 29, 2009 6.278 6.299 6.182 6.191 754,257 -0.14(-2.17%)
Jan 28, 2009 6.243 6.355 6.243 6.328 1,107,219 +0.14(+2.22%)
Jan 27, 2009 6.021 6.225 6.021 6.191 550,071 +0.20(+3.39%)
Jan 26, 2009 5.894 6.036 5.894 5.988 574,574 +0.09(+1.46%)
Jan 23, 2009 5.912 5.943 5.827 5.902 521,148 -0.13(-2.12%)
Jan 22, 2009 5.969 6.049 5.905 6.030 433,600 -0.03(-0.52%)
Jan 21, 2009 5.933 6.061 5.871 6.061 462,932 +0.18(+3.00%)
Jan 20, 2009 6.102 6.144 5.879 5.885 510,901 -0.25(-4.10%)
Jan 16, 2009 6.099 6.155 6.060 6.136 1,468,763 +0.06(+1.05%)
Jan 15, 2009 5.986 6.093 5.880 6.072 911,595 +0.08(+1.33%)
Jan 14, 2009 5.954 6.010 5.916 5.993 602,984 -0.05(-0.75%)
Jan 13, 2009 5.899 6.051 5.899 6.038 409,237 +0.13(+2.14%)
Jan 12, 2009 5.897 5.967 5.891 5.912 883,979 +0.07(+1.23%)
Jan 09, 2009 5.893 5.912 5.821 5.840 299,382 -0.02(-0.37%)
Jan 08, 2009 5.843 5.865 5.758 5.862 437,846 -0.03(-0.53%)
Jan 07, 2009 5.876 5.944 5.864 5.893 228,440 -0.10(-1.59%)
Jan 06, 2009 6.027 6.082 5.961 5.988 1,868,259 -0.02(-0.29%)
Jan 05, 2009 6.097 6.118 5.973 6.005 1,208,486 -0.12(-2.04%)
Jan 02, 2009 5.997 6.138 5.926 6.130 0 +0.15(+2.56%)
Jan 01, 2009 5.819 6.005 5.819 5.977 0 +0.00(+0.00%)
Dec 31, 2008 5.819 6.005 5.819 5.977 496,209 +0.15(+2.49%)
Dec 30, 2008 5.751 5.843 5.744 5.832 440,785 +0.15(+2.55%)
Dec 29, 2008 5.801 5.810 5.645 5.687 701,139 -0.10(-1.78%)
Dec 26, 2008 5.788 5.807 5.758 5.790 616,703 +0.02(+0.38%)
Dec 24, 2008 5.808 5.808 5.730 5.768 662,738 +0.00(+0.00%)
Dec 23, 2008 5.866 5.866 5.757 5.768 339,967 -0.07(-1.12%)
Dec 22, 2008 5.910 5.930 5.713 5.833 247,871 -0.08(-1.29%)
Dec 19, 2008 5.997 6.057 5.880 5.910 196,923 -0.10(-1.64%)
Dec 18, 2008 6.055 6.139 5.946 6.008 309,584 +0.03(+0.50%)
Dec 17, 2008 5.930 6.068 5.866 5.979 509,460 +0.02(+0.34%)
Dec 16, 2008 5.752 5.963 5.752 5.958 908,380 +0.26(+4.49%)
Dec 15, 2008 5.883 5.883 5.670 5.702 675,194 -0.12(-2.09%)
Dec 12, 2008 5.843 5.843 5.700 5.824 1,266,177 -0.10(-1.76%)
Dec 11, 2008 5.926 6.094 5.887 5.929 910,295 -0.06(-0.97%)
Dec 10, 2008 6.002 6.056 5.912 5.986 464,206 +0.04(+0.60%)
Dec 09, 2008 6.029 6.136 5.889 5.951 447,369 -0.16(-2.56%)
Dec 08, 2008 6.096 6.168 6.032 6.107 333,492 +0.15(+2.57%)
Dec 05, 2008 5.655 5.954 5.568 5.954 287,232 +0.25(+4.44%)
Dec 04, 2008 5.779 5.860 5.623 5.701 269,057 -0.12(-2.07%)
Dec 03, 2008 5.673 5.840 5.529 5.821 389,133 +0.16(+2.87%)
Dec 02, 2008 5.629 5.676 5.509 5.659 150,600 +0.15(+2.75%)
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.