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 )

55.51 +0.81 (+1.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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 29, 2007 8.619 8.662 8.593 8.610 185,081 -0.04(-0.49%)
Jun 28, 2007 8.598 8.662 8.598 8.652 120,398 +0.04(+0.46%)
Jun 27, 2007 8.519 8.615 8.518 8.612 90,299 +0.08(+0.96%)
Jun 26, 2007 8.516 8.579 8.474 8.530 293,311 +0.10(+1.15%)
Jun 25, 2007 8.510 8.544 8.423 8.434 219,663 -0.10(-1.14%)
Jun 22, 2007 8.555 8.555 8.488 8.530 423,957 -0.07(-0.87%)
Jun 21, 2007 8.588 8.613 8.563 8.605 63,401 -0.00(-0.02%)
Jun 20, 2007 8.715 8.715 8.598 8.607 399,621 -0.09(-1.08%)
Jun 19, 2007 8.665 8.707 8.647 8.701 58,918 +0.01(+0.09%)
Jun 18, 2007 8.671 8.707 8.671 8.693 40,346 -0.01(-0.07%)
Jun 15, 2007 8.674 8.699 8.668 8.699 76,850 +0.09(+1.09%)
Jun 14, 2007 8.588 8.619 8.588 8.605 42,908 +0.02(+0.24%)
Jun 13, 2007 8.493 8.585 8.493 8.585 239,516 +0.09(+1.05%)
Jun 12, 2007 8.529 8.562 8.490 8.496 319,568 -0.06(-0.69%)
Jun 11, 2007 8.560 8.587 8.554 8.555 51,233 +0.02(+0.20%)
Jun 08, 2007 8.504 8.580 8.490 8.538 216,461 +0.01(+0.11%)
Jun 07, 2007 8.641 8.641 8.529 8.529 79,411 -0.12(-1.41%)
Jun 06, 2007 8.638 8.654 8.619 8.651 91,579 -0.02(-0.25%)
Jun 05, 2007 8.690 8.690 8.649 8.672 112,713 -0.05(-0.52%)
Jun 04, 2007 8.669 8.718 8.666 8.718 55,716 +0.03(+0.34%)
Jun 01, 2007 8.687 8.698 8.665 8.688 121,679 +0.02(+0.23%)
May 31, 2007 8.652 8.671 8.647 8.668 128,083 +0.04(+0.49%)
May 30, 2007 8.598 8.626 8.576 8.626 167,789 -0.01(-0.14%)
May 29, 2007 8.658 8.658 8.616 8.638 144,094 -0.04(-0.49%)
May 25, 2007 8.652 8.680 8.646 8.680 182,519 +0.03(+0.38%)
May 24, 2007 8.702 8.747 8.635 8.647 101,826 -0.06(-0.65%)
May 23, 2007 8.744 8.868 8.704 8.704 192,766 +0.05(+0.60%)
May 22, 2007 8.616 8.665 8.596 8.652 47,390 +0.05(+0.54%)
May 21, 2007 8.551 8.618 8.551 8.605 121,679 +0.01(+0.13%)
May 18, 2007 8.566 8.594 8.527 8.594 55,716 +0.04(+0.51%)
May 17, 2007 8.594 8.594 8.546 8.551 53,795 -0.07(-0.76%)
May 16, 2007 8.593 8.618 8.552 8.616 64,041 +0.04(+0.51%)
May 15, 2007 8.613 8.641 8.573 8.573 58,918 -0.03(-0.31%)
May 14, 2007 8.665 8.674 8.585 8.599 187,002 -0.01(-0.16%)
May 11, 2007 8.560 8.613 8.554 8.613 113,994 +0.05(+0.55%)
May 10, 2007 8.608 8.608 8.548 8.566 275,380 -0.08(-0.90%)
May 09, 2007 8.635 8.651 8.604 8.644 180,598 +0.01(+0.13%)
May 08, 2007 8.613 8.641 8.571 8.633 192,125 -0.06(-0.65%)
May 07, 2007 8.685 8.694 8.682 8.690 230,550 +0.04(+0.45%)
May 04, 2007 8.672 8.672 8.618 8.651 227,989 -0.01(-0.11%)
May 03, 2007 8.669 8.671 8.640 8.660 97,984 -0.02(-0.23%)
May 02, 2007 8.604 8.685 8.599 8.680 634,014 +0.10(+1.15%)
May 01, 2007 8.523 8.591 8.496 8.582 178,036 +0.08(+0.92%)
Apr 30, 2007 8.591 8.591 8.498 8.504 113,994 -0.09(-1.07%)
Apr 27, 2007 8.621 8.621 8.585 8.596 89,658 -0.03(-0.34%)
Apr 26, 2007 8.627 8.643 8.594 8.626 146,015 +0.04(+0.42%)
Apr 25, 2007 8.596 8.607 8.549 8.590 99,905 +0.02(+0.27%)
Apr 24, 2007 8.565 8.588 8.509 8.566 1,013,142 -0.02(-0.22%)
Apr 23, 2007 8.565 8.587 8.562 8.585 550,760 +0.02(+0.27%)
Apr 20, 2007 8.533 8.562 8.532 8.562 55,716 +0.10(+1.20%)
Apr 19, 2007 8.487 8.487 8.427 8.460 89,658 -0.05(-0.61%)
Apr 18, 2007 8.558 8.558 8.499 8.512 121,679 -0.07(-0.76%)
Apr 17, 2007 8.573 8.582 8.557 8.577 481,594 +0.03(+0.40%)
Apr 16, 2007 8.507 8.552 8.494 8.543 213,899 +0.11(+1.33%)
Apr 13, 2007 8.437 8.437 8.398 8.430 49,952 -0.01(-0.11%)
Apr 12, 2007 8.370 8.444 8.370 8.440 81,973 +0.09(+1.03%)
Apr 11, 2007 8.365 8.366 8.320 8.354 44,829 -0.03(-0.39%)
Apr 10, 2007 8.384 8.404 8.380 8.387 555,883 +0.01(+0.09%)
Apr 09, 2007 8.413 8.413 8.371 8.379 131,285 -0.01(-0.17%)
Apr 05, 2007 8.337 8.407 8.337 8.393 498,245 +0.05(+0.54%)
Apr 04, 2007 8.337 8.351 8.304 8.348 249,763 +0.03(+0.36%)
Apr 03, 2007 8.263 8.330 8.263 8.318 86,456 +0.10(+1.20%)
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.