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 )

55.16 +0.14 (+0.25%)
Official Closing Price Updated: 6:30 PM EDT, May 2, 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 (%)
Nov 30, 2011 8.956 9.147 8.956 9.147 97,964 +0.42(+4.79%)
Nov 29, 2011 8.758 8.797 8.727 8.729 92,983 -0.02(-0.20%)
Nov 28, 2011 8.644 8.771 8.644 8.746 51,217 +0.29(+3.39%)
Nov 25, 2011 8.472 8.570 8.459 8.459 79,717 -0.04(-0.50%)
Nov 23, 2011 8.553 8.594 8.494 8.502 603,936 -0.15(-1.74%)
Nov 22, 2011 8.616 8.711 8.606 8.652 91,609 +0.04(+0.49%)
Nov 21, 2011 8.668 8.668 8.562 8.610 388,129 -0.16(-1.84%)
Nov 18, 2011 8.824 8.857 8.763 8.771 70,858 -0.11(-1.28%)
Nov 17, 2011 9.057 9.057 8.841 8.884 643,587 -0.18(-2.03%)
Nov 16, 2011 9.140 9.239 9.068 9.068 456,343 -0.18(-2.00%)
Nov 15, 2011 9.158 9.272 9.096 9.253 168,280 +0.12(+1.34%)
Nov 14, 2011 9.147 9.215 9.107 9.131 91,271 -0.09(-1.00%)
Nov 11, 2011 9.115 9.253 9.115 9.223 176,072 +0.17(+1.93%)
Nov 10, 2011 9.010 9.103 8.995 9.049 153,832 +0.09(+0.95%)
Nov 09, 2011 9.120 9.145 8.951 8.963 211,667 -0.36(-3.91%)
Nov 08, 2011 9.225 9.336 9.140 9.328 314,716 +0.14(+1.57%)
Nov 07, 2011 9.095 9.184 9.003 9.184 125,148 +0.06(+0.70%)
Nov 04, 2011 9.104 9.159 9.037 9.120 82,955 -0.05(-0.58%)
Nov 03, 2011 9.075 9.185 9.037 9.173 97,396 +0.19(+2.09%)
Nov 02, 2011 8.946 9.032 8.924 8.985 39,842 +0.05(+0.60%)
Nov 01, 2011 8.985 9.081 8.921 8.931 545,539 -0.34(-3.71%)
Oct 31, 2011 9.360 9.363 9.275 9.275 185,263 -0.22(-2.31%)
Oct 28, 2011 9.449 9.535 9.449 9.494 185,895 +0.06(+0.63%)
Oct 27, 2011 9.408 9.496 9.277 9.435 320,478 +0.31(+3.36%)
Oct 26, 2011 9.295 9.295 9.023 9.128 1,700,936 -0.07(-0.80%)
Oct 25, 2011 9.397 9.405 9.201 9.201 266,430 -0.29(-3.07%)
Oct 24, 2011 9.316 9.511 9.316 9.493 70,653 +0.24(+2.57%)
Oct 21, 2011 9.175 9.272 9.175 9.255 77,347 +0.18(+1.95%)
Oct 20, 2011 9.095 9.104 8.948 9.078 90,076 -0.05(-0.58%)
Oct 19, 2011 9.076 9.265 9.076 9.131 174,577 +0.09(+1.04%)
Oct 18, 2011 8.979 9.100 8.872 9.037 91,296 +0.10(+1.14%)
Oct 17, 2011 9.112 9.112 8.935 8.935 115,740 -0.26(-2.83%)
Oct 14, 2011 9.247 9.247 9.142 9.195 105,974 +0.07(+0.81%)
Oct 13, 2011 9.043 9.143 9.037 9.122 101,235 -0.02(-0.17%)
Oct 12, 2011 9.185 9.253 9.137 9.137 143,051 +0.02(+0.24%)
Oct 11, 2011 9.073 9.156 9.073 9.115 173,294 +0.03(+0.29%)
Oct 10, 2011 9.007 9.112 8.995 9.089 220,347 +0.23(+2.62%)
Oct 07, 2011 9.056 9.056 8.840 8.857 629,746 -0.17(-1.84%)
Oct 06, 2011 8.956 9.037 8.841 9.023 236,360 +0.12(+1.30%)
Oct 05, 2011 8.689 8.929 8.689 8.907 212,568 +0.18(+2.04%)
Oct 04, 2011 8.353 8.729 8.320 8.729 416,475 +0.27(+3.15%)
Oct 03, 2011 8.790 8.882 8.455 8.462 2,560,566 -0.37(-4.23%)
Sep 30, 2011 8.923 9.012 8.837 8.837 96,987 -0.19(-2.12%)
Sep 29, 2011 9.136 9.190 8.871 9.028 136,689 +0.04(+0.40%)
Sep 28, 2011 9.226 9.275 8.988 8.992 88,269 -0.24(-2.63%)
Sep 27, 2011 9.241 9.397 9.159 9.234 171,256 +0.22(+2.48%)
Sep 26, 2011 8.924 9.010 8.755 9.010 108,254 +0.18(+2.04%)
Sep 23, 2011 8.702 8.862 8.699 8.831 84,788 +0.11(+1.23%)
Sep 22, 2011 8.697 8.797 8.629 8.723 113,946 -0.28(-3.08%)
Sep 21, 2011 9.307 9.307 9.000 9.000 58,680 -0.29(-3.15%)
Sep 20, 2011 9.335 9.474 9.283 9.293 78,201 +0.01(+0.08%)
Sep 19, 2011 9.268 9.327 9.196 9.285 118,363 -0.13(-1.38%)
Sep 16, 2011 9.432 9.473 9.360 9.415 159,964 +0.03(+0.32%)
Sep 15, 2011 9.372 9.388 9.232 9.385 103,808 +0.11(+1.19%)
Sep 14, 2011 9.171 9.365 9.080 9.274 151,366 +0.17(+1.89%)
Sep 13, 2011 8.998 9.128 8.948 9.102 172,396 +0.14(+1.55%)
Sep 12, 2011 8.834 8.964 8.780 8.963 320,554 +0.00(+0.04%)
Sep 09, 2011 9.203 9.203 8.917 8.959 94,648 -0.35(-3.76%)
Sep 08, 2011 9.454 9.466 9.294 9.308 611,916 -0.19(-1.99%)
Sep 07, 2011 9.305 9.498 9.305 9.498 546,499 +0.32(+3.46%)
Sep 06, 2011 8.923 9.187 8.923 9.180 179,083 -0.03(-0.34%)
Sep 02, 2011 9.296 9.379 9.192 9.211 338,970 -0.27(-2.81%)
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.