Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

58.83 -0.43 (-0.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 10.64 10.76 10.64 10.75 99,167 +0.30(+2.82%)
Jun 28, 2012 10.48 10.50 10.32 10.45 782,226 -0.08(-0.80%)
Jun 27, 2012 10.43 10.56 10.43 10.54 789,941 +0.16(+1.57%)
Jun 26, 2012 10.40 10.41 10.34 10.38 401,644 -0.01(-0.08%)
Jun 25, 2012 10.45 10.46 10.36 10.38 348,353 -0.18(-1.70%)
Jun 22, 2012 10.45 10.59 10.45 10.56 105,424 +0.15(+1.46%)
Jun 21, 2012 10.68 10.71 10.41 10.41 647,025 -0.25(-2.36%)
Jun 20, 2012 10.68 10.69 10.58 10.66 285,900 -0.03(-0.32%)
Jun 19, 2012 10.61 10.75 10.60 10.70 212,888 +0.14(+1.30%)
Jun 18, 2012 10.45 10.58 10.44 10.56 893,668 +0.07(+0.68%)
Jun 15, 2012 10.34 10.49 10.33 10.49 1,116,131 +0.15(+1.40%)
Jun 14, 2012 10.27 10.37 10.27 10.34 401,521 +0.10(+0.96%)
Jun 13, 2012 10.30 10.38 10.22 10.25 52,322 -0.08(-0.77%)
Jun 12, 2012 10.27 10.33 10.20 10.33 525,719 +0.09(+0.84%)
Jun 11, 2012 10.41 10.44 10.24 10.24 336,822 -0.13(-1.24%)
Jun 08, 2012 10.25 10.38 10.22 10.37 97,871 +0.09(+0.89%)
Jun 07, 2012 10.41 10.41 10.27 10.28 126,055 +0.01(+0.11%)
Jun 06, 2012 10.18 10.26 10.17 10.26 69,424 +0.18(+1.78%)
Jun 05, 2012 9.916 10.10 9.899 10.09 313,469 +0.13(+1.33%)
Jun 04, 2012 9.971 9.991 9.880 9.953 687,063 -0.01(-0.08%)
Jun 01, 2012 10.06 10.08 9.958 9.961 225,226 -0.26(-2.58%)
May 31, 2012 10.28 10.28 10.13 10.23 113,238 -0.06(-0.62%)
May 30, 2012 10.36 10.36 10.25 10.29 126,153 -0.18(-1.68%)
May 29, 2012 10.47 10.52 10.41 10.47 62,019 +0.07(+0.69%)
May 25, 2012 10.41 10.44 10.38 10.39 59,665 -0.03(-0.28%)
May 24, 2012 10.35 10.43 10.32 10.42 332,391 +0.09(+0.90%)
May 23, 2012 10.29 10.34 10.17 10.33 153,485 -0.02(-0.19%)
May 22, 2012 10.47 10.50 10.30 10.35 157,102 -0.08(-0.72%)
May 21, 2012 10.24 10.43 10.24 10.42 90,025 +0.21(+2.06%)
May 18, 2012 10.38 10.38 10.19 10.21 398,683 -0.14(-1.31%)
May 17, 2012 10.55 10.56 10.35 10.35 340,733 -0.20(-1.86%)
May 16, 2012 10.62 10.65 10.54 10.55 1,111,693 -0.06(-0.57%)
May 15, 2012 10.69 10.70 10.58 10.61 211,306 -0.05(-0.47%)
May 14, 2012 10.64 10.72 10.60 10.66 127,024 -0.10(-0.93%)
May 11, 2012 10.72 10.83 10.71 10.76 108,102 -0.02(-0.21%)
May 10, 2012 10.82 10.86 10.76 10.78 104,939 +0.07(+0.62%)
May 09, 2012 10.67 10.78 10.62 10.71 327,763 -0.08(-0.79%)
May 08, 2012 10.78 10.81 10.66 10.80 241,513 -0.08(-0.78%)
May 07, 2012 10.80 10.91 10.80 10.88 62,981 +0.04(+0.33%)
May 04, 2012 10.94 10.94 10.83 10.85 402,918 -0.14(-1.31%)
May 03, 2012 11.05 11.07 10.98 10.99 161,478 -0.06(-0.58%)
May 02, 2012 11.01 11.07 10.98 11.05 238,755 -0.01(-0.10%)
May 01, 2012 10.98 11.13 10.92 11.06 272,707 +0.12(+1.06%)
Apr 30, 2012 10.96 10.98 10.93 10.95 500,735 -0.02(-0.15%)
Apr 27, 2012 10.91 10.97 10.86 10.96 289,741 +0.13(+1.20%)
Apr 26, 2012 10.78 10.85 10.75 10.83 313,285 +0.01(+0.08%)
Apr 25, 2012 10.66 10.83 10.66 10.83 161,858 +0.21(+2.00%)
Apr 24, 2012 10.58 10.62 10.53 10.61 317,520 -0.01(-0.08%)
Apr 23, 2012 10.63 10.63 10.51 10.62 418,861 -0.13(-1.17%)
Apr 20, 2012 10.79 10.81 10.72 10.75 219,765 +0.00(+0.03%)
Apr 19, 2012 10.80 10.83 10.68 10.74 3,352,169 -0.03(-0.29%)
Apr 18, 2012 10.72 10.82 10.72 10.78 250,885 +0.06(+0.59%)
Apr 17, 2012 10.63 10.74 10.63 10.71 466,721 +0.15(+1.44%)
Apr 16, 2012 10.68 10.68 10.53 10.56 915,582 -0.06(-0.60%)
Apr 13, 2012 10.79 10.80 10.62 10.62 36,808 -0.20(-1.84%)
Apr 12, 2012 10.64 10.84 10.64 10.82 362,150 +0.20(+1.84%)
Apr 11, 2012 10.63 10.66 10.60 10.63 74,119 +0.09(+0.85%)
Apr 10, 2012 10.70 10.73 10.53 10.54 385,424 -0.18(-1.71%)
Apr 09, 2012 10.78 10.78 10.71 10.72 59,224 -0.20(-1.84%)
Apr 05, 2012 10.90 10.92 10.88 10.92 43,348 -0.01(-0.13%)
Apr 04, 2012 11.04 11.04 10.88 10.94 324,551 -0.19(-1.72%)
Apr 03, 2012 11.17 11.17 11.08 11.13 471,178 -0.00(-0.01%)
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.