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 )

55.49 +0.33 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jun 30, 2009 7.026 7.026 6.878 6.909 601,197 -0.05(-0.67%)
Jun 29, 2009 6.992 6.997 6.859 6.956 508,564 +0.00(+0.00%)
Jun 26, 2009 6.894 6.978 6.853 6.956 192,735 +0.03(+0.38%)
Jun 25, 2009 6.878 6.961 6.870 6.930 424,659 +0.19(+2.87%)
Jun 24, 2009 6.705 6.772 6.702 6.736 172,971 +0.04(+0.65%)
Jun 23, 2009 6.767 6.767 6.675 6.692 945,398 -0.01(-0.09%)
Jun 22, 2009 6.814 6.837 6.695 6.698 315,598 -0.15(-2.14%)
Jun 19, 2009 6.850 6.926 6.835 6.845 472,404 +0.06(+0.83%)
Jun 18, 2009 6.675 6.814 6.675 6.789 156,082 +0.10(+1.47%)
Jun 17, 2009 6.556 6.736 6.556 6.691 329,041 +0.13(+1.93%)
Jun 16, 2009 6.597 6.675 6.564 6.564 222,797 -0.01(-0.19%)
Jun 15, 2009 6.730 6.730 6.551 6.577 238,892 -0.22(-3.22%)
Jun 12, 2009 6.745 6.817 6.723 6.795 177,710 +0.02(+0.32%)
Jun 11, 2009 6.700 6.845 6.691 6.773 226,608 +0.10(+1.43%)
Jun 10, 2009 6.750 6.762 6.631 6.678 212,192 -0.03(-0.47%)
Jun 09, 2009 6.652 6.727 6.647 6.709 618,893 +0.06(+0.87%)
Jun 08, 2009 6.708 6.708 6.586 6.652 215,349 -0.08(-1.16%)
Jun 05, 2009 6.714 6.756 6.655 6.730 362,075 +0.01(+0.17%)
Jun 04, 2009 6.811 6.811 6.656 6.718 8,810,926 -0.08(-1.23%)
Jun 03, 2009 6.794 6.823 6.739 6.802 3,798,744 -0.05(-0.77%)
Jun 02, 2009 6.634 6.867 6.634 6.855 1,908,882 +0.20(+3.00%)
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.