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 )

56.69 -0.06 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 31, 2007 8.994 9.033 8.939 9.000 405,401 +0.05(+0.59%)
Aug 30, 2007 8.947 9.002 8.928 8.947 598,815 -0.04(-0.42%)
Aug 29, 2007 8.897 9.014 8.866 8.984 930,565 +0.13(+1.50%)
Aug 28, 2007 8.939 8.950 8.830 8.852 947,857 -0.13(-1.41%)
Aug 27, 2007 9.027 9.048 8.978 8.978 386,828 -0.07(-0.78%)
Aug 24, 2007 8.947 9.048 8.939 9.048 786,465 +0.11(+1.28%)
Aug 23, 2007 8.978 8.978 8.919 8.934 1,661,312 +0.01(+0.07%)
Aug 22, 2007 8.878 8.941 8.872 8.928 614,826 +0.06(+0.70%)
Aug 21, 2007 8.842 8.900 8.824 8.866 190,211 +0.01(+0.14%)
Aug 20, 2007 8.899 8.916 8.822 8.853 224,155 -0.02(-0.28%)
Aug 17, 2007 8.922 8.998 8.780 8.878 545,658 +0.14(+1.56%)
Aug 16, 2007 8.744 8.780 8.617 8.742 838,982 -0.04(-0.43%)
Aug 15, 2007 8.861 8.920 8.780 8.780 2,051,983 -0.11(-1.26%)
Aug 14, 2007 8.942 8.998 8.889 8.892 1,567,167 -0.07(-0.77%)
Aug 13, 2007 9.036 9.036 8.939 8.961 734,589 -0.03(-0.38%)
Aug 10, 2007 8.986 9.052 8.880 8.995 373,379 -0.10(-1.05%)
Aug 09, 2007 9.086 9.198 9.041 9.091 701,286 -0.08(-0.93%)
Aug 08, 2007 9.098 9.228 9.098 9.175 2,084,005 +0.09(+0.97%)
Aug 07, 2007 9.014 9.173 9.002 9.087 2,404,868 +0.06(+0.66%)
Aug 06, 2007 8.964 9.034 8.909 9.028 2,764,157 +0.10(+1.07%)
Aug 03, 2007 8.983 9.025 8.933 8.933 216,470 -0.09(-1.02%)
Aug 02, 2007 8.972 9.041 8.947 9.025 1,612,638 +0.06(+0.66%)
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.