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 )

55.49 +0.33 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Dec 31, 2008 5.819 6.005 5.819 5.977 496,209 +0.15(+2.49%)
Dec 30, 2008 5.751 5.843 5.744 5.832 440,785 +0.15(+2.55%)
Dec 29, 2008 5.801 5.810 5.645 5.687 701,139 -0.10(-1.78%)
Dec 26, 2008 5.788 5.807 5.758 5.790 616,703 +0.02(+0.38%)
Dec 24, 2008 5.808 5.808 5.730 5.768 662,738 +0.00(+0.00%)
Dec 23, 2008 5.866 5.866 5.757 5.768 339,967 -0.07(-1.12%)
Dec 22, 2008 5.910 5.930 5.713 5.833 247,871 -0.08(-1.29%)
Dec 19, 2008 5.997 6.057 5.880 5.910 196,923 -0.10(-1.64%)
Dec 18, 2008 6.055 6.139 5.946 6.008 309,584 +0.03(+0.50%)
Dec 17, 2008 5.930 6.068 5.866 5.979 509,460 +0.02(+0.34%)
Dec 16, 2008 5.752 5.963 5.752 5.958 908,380 +0.26(+4.49%)
Dec 15, 2008 5.883 5.883 5.670 5.702 675,194 -0.12(-2.09%)
Dec 12, 2008 5.843 5.843 5.700 5.824 1,266,177 -0.10(-1.76%)
Dec 11, 2008 5.926 6.094 5.887 5.929 910,295 -0.06(-0.97%)
Dec 10, 2008 6.002 6.056 5.912 5.986 464,206 +0.04(+0.60%)
Dec 09, 2008 6.029 6.136 5.889 5.951 447,369 -0.16(-2.56%)
Dec 08, 2008 6.096 6.168 6.032 6.107 333,492 +0.15(+2.57%)
Dec 05, 2008 5.655 5.954 5.568 5.954 287,232 +0.25(+4.44%)
Dec 04, 2008 5.779 5.860 5.623 5.701 269,057 -0.12(-2.07%)
Dec 03, 2008 5.673 5.840 5.529 5.821 389,133 +0.16(+2.87%)
Dec 02, 2008 5.629 5.676 5.509 5.659 150,600 +0.15(+2.75%)
Dec 01, 2008 5.777 5.777 5.493 5.507 603,215 -0.38(-6.47%)
Nov 28, 2008 5.794 5.888 5.794 5.888 237,515 +0.08(+1.32%)
Nov 26, 2008 5.599 5.829 5.599 5.812 955,421 +0.11(+1.97%)
Nov 25, 2008 5.879 5.879 5.596 5.699 270,344 +0.01(+0.25%)
Nov 24, 2008 5.492 5.773 5.488 5.685 674,118 +0.23(+4.21%)
Nov 21, 2008 5.235 5.470 5.131 5.455 840,263 +0.19(+3.58%)
Nov 20, 2008 5.655 5.655 5.223 5.267 1,852,478 -0.41(-7.18%)
Nov 19, 2008 5.968 6.085 5.674 5.674 896,679 -0.31(-5.22%)
Nov 18, 2008 6.308 6.308 5.882 5.986 556,181 -0.17(-2.74%)
Nov 17, 2008 6.274 6.297 6.155 6.155 1,591,651 -0.16(-2.59%)
Nov 14, 2008 6.539 6.625 6.319 6.319 346,403 -0.31(-4.66%)
Nov 13, 2008 6.406 6.628 6.063 6.628 847,128 +0.32(+5.05%)
Nov 12, 2008 6.588 6.588 6.300 6.310 356,375 -0.36(-5.41%)
Nov 11, 2008 6.714 6.776 6.620 6.670 227,389 -0.14(-2.09%)
Nov 10, 2008 7.103 7.103 6.773 6.812 338,141 -0.10(-1.42%)
Nov 07, 2008 6.853 6.936 6.819 6.911 201,829 +0.10(+1.51%)
Nov 06, 2008 7.014 7.044 6.778 6.808 516,326 -0.23(-3.32%)
Nov 05, 2008 7.164 7.284 7.019 7.042 735,633 -0.24(-3.30%)
Nov 04, 2008 7.339 7.688 7.214 7.282 851,938 +0.13(+1.83%)
Nov 03, 2008 7.229 7.229 7.065 7.151 453,850 +0.11(+1.62%)
Oct 31, 2008 6.861 7.101 6.861 7.037 404,683 +0.13(+1.88%)
Oct 30, 2008 6.797 6.908 6.743 6.908 881,770 +0.30(+4.54%)
Oct 29, 2008 6.566 6.822 6.461 6.608 724,842 +0.11(+1.71%)
Oct 28, 2008 6.372 6.503 6.090 6.497 476,727 +0.31(+5.06%)
Oct 27, 2008 6.339 6.435 6.183 6.184 239,065 -0.33(-5.14%)
Oct 24, 2008 6.147 6.591 5.982 6.519 660,112 -0.21(-3.06%)
Oct 23, 2008 7.064 7.064 6.481 6.725 745,797 -0.22(-3.15%)
Oct 22, 2008 7.183 7.183 6.855 6.944 650,223 -0.35(-4.82%)
Oct 21, 2008 7.476 7.476 7.286 7.295 2,104,807 -0.19(-2.51%)
Oct 20, 2008 7.311 7.493 7.220 7.483 493,001 +0.22(+3.06%)
Oct 17, 2008 7.081 7.476 7.069 7.261 854,698 -0.05(-0.70%)
Oct 16, 2008 7.120 7.318 6.694 7.312 644,050 +0.19(+2.70%)
Oct 15, 2008 7.581 7.581 7.120 7.120 935,823 -0.55(-7.21%)
Oct 14, 2008 8.202 8.588 7.552 7.673 1,464,183 -0.04(-0.50%)
Oct 13, 2008 7.524 7.712 7.207 7.712 910,583 +0.82(+11.97%)
Oct 10, 2008 5.465 7.079 6.285 6.887 1,365,939 -0.23(-3.27%)
Oct 09, 2008 7.567 7.744 7.104 7.120 1,121,789 -0.51(-6.67%)
Oct 08, 2008 7.543 7.890 7.489 7.629 1,299,102 -0.22(-2.79%)
Oct 07, 2008 7.982 8.193 7.848 7.848 441,304 -0.21(-2.63%)
Oct 06, 2008 8.277 8.351 7.773 8.060 2,473,447 -0.47(-5.49%)
Oct 03, 2008 8.591 8.889 8.527 8.528 1,385,934 -0.11(-1.31%)
Oct 02, 2008 8.839 8.858 8.627 8.642 473,237 -0.21(-2.42%)
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.