Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	8.026	8.026	7.934	8.007	90,001	-0.04(-0.52%)
Nov 27, 2009	8.018	8.080	7.823	8.049	93,139	-0.11(-1.36%)
Nov 25, 2009	8.130	8.235	8.100	8.160	356,170	+0.05(+0.58%)
Nov 24, 2009	7.969	8.113	7.969	8.113	1,939,323	+0.16(+2.00%)
Nov 23, 2009	7.916	8.005	7.916	7.954	478,712	+0.11(+1.41%)
Nov 20, 2009	7.863	7.870	7.820	7.843	149,377	-0.04(-0.55%)
Nov 19, 2009	7.960	8.018	7.848	7.887	80,337	-0.12(-1.48%)
Nov 18, 2009	8.012	8.012	7.967	8.005	145,669	-0.00(-0.02%)
Nov 17, 2009	7.944	8.013	7.920	8.007	114,959	+0.02(+0.31%)
Nov 16, 2009	7.876	8.015	7.876	7.982	142,306	+0.11(+1.41%)
Nov 13, 2009	7.849	7.911	7.807	7.871	64,127	+0.03(+0.38%)
Nov 12, 2009	7.905	7.944	7.832	7.841	239,737	-0.07(-0.91%)
Nov 11, 2009	7.920	7.927	7.867	7.913	122,209	+0.05(+0.62%)
Nov 10, 2009	7.838	7.882	7.809	7.865	170,274	+0.01(+0.14%)
Nov 09, 2009	7.738	7.854	7.738	7.854	176,275	+0.16(+2.07%)
Nov 06, 2009	7.673	7.745	7.671	7.695	139,591	-0.05(-0.61%)
Nov 05, 2009	7.607	7.743	7.607	7.742	249,625	+0.21(+2.76%)
Nov 04, 2009	7.512	7.601	7.512	7.534	399,195	+0.04(+0.56%)
Nov 03, 2009	7.451	7.499	7.417	7.492	140,923	+0.00(+0.06%)

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.