Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

58.59 +0.08 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 10.42 10.50 10.42 10.48 340,211 +0.08(+0.77%)
Jun 29, 2011 10.45 10.47 10.39 10.40 262,108 -0.03(-0.26%)
Jun 28, 2011 10.29 10.45 10.29 10.42 149,455 +0.16(+1.57%)
Jun 27, 2011 10.19 10.29 10.14 10.26 67,184 +0.09(+0.89%)
Jun 24, 2011 10.32 10.32 10.14 10.17 138,146 -0.11(-1.10%)
Jun 23, 2011 10.23 10.29 10.10 10.29 225,956 -0.05(-0.45%)
Jun 22, 2011 10.37 10.41 10.33 10.33 683,095 -0.07(-0.69%)
Jun 21, 2011 10.32 10.42 10.32 10.41 263,270 +0.14(+1.37%)
Jun 20, 2011 10.26 10.27 10.24 10.26 244,770 +0.09(+0.88%)
Jun 17, 2011 10.27 10.27 10.16 10.18 143,119 +0.02(+0.15%)
Jun 16, 2011 10.14 10.22 10.08 10.16 690,756 +0.01(+0.06%)
Jun 15, 2011 10.26 10.33 10.15 10.15 378,061 -0.15(-1.46%)
Jun 14, 2011 10.29 10.35 10.29 10.30 1,663,608 +0.09(+0.89%)
Jun 13, 2011 10.23 10.26 10.18 10.21 156,312 +0.00(+0.03%)
Jun 10, 2011 10.28 10.30 10.19 10.21 3,226,116 -0.14(-1.37%)
Jun 09, 2011 10.27 10.39 10.26 10.35 655,028 +0.09(+0.91%)
Jun 08, 2011 10.29 10.29 10.24 10.26 407,911 -0.05(-0.46%)
Jun 07, 2011 10.26 10.37 10.26 10.31 3,747,918 +0.05(+0.44%)
Jun 06, 2011 10.38 10.38 10.25 10.26 917,832 -0.13(-1.25%)
Jun 03, 2011 10.39 10.45 10.36 10.39 616,353 -0.16(-1.54%)
May 24, 2011 10.55 10.58 10.51 10.55 374,339 -0.01(-0.12%)
May 23, 2011 10.68 10.68 10.52 10.56 308,205 -0.18(-1.67%)
May 20, 2011 10.84 10.84 10.69 10.74 908,208 -0.10(-0.91%)
May 19, 2011 10.86 10.90 10.78 10.84 169,024 +0.05(+0.46%)
May 18, 2011 10.67 10.80 10.67 10.79 3,977,206 +0.13(+1.22%)
May 17, 2011 10.63 10.67 10.59 10.66 656,966 -0.02(-0.20%)
May 16, 2011 10.71 10.75 10.66 10.69 707,951 -0.03(-0.23%)
May 13, 2011 10.81 10.81 10.68 10.71 253,243 -0.07(-0.65%)
May 12, 2011 10.67 10.80 10.63 10.78 248,709 +0.07(+0.61%)
May 11, 2011 10.83 10.83 10.68 10.72 149,764 -0.09(-0.82%)
May 10, 2011 10.79 10.83 10.71 10.80 322,817 +0.07(+0.63%)
May 09, 2011 10.74 10.75 10.66 10.74 389,680 +0.06(+0.53%)
May 06, 2011 10.68 10.75 10.65 10.68 179,397 +0.10(+0.96%)
May 05, 2011 10.60 10.70 10.57 10.58 568,112 -0.06(-0.53%)
May 04, 2011 10.75 10.75 10.62 10.64 344,962 -0.10(-0.95%)
May 03, 2011 10.79 10.79 10.71 10.74 1,123,390 -0.05(-0.51%)
May 02, 2011 10.80 10.80 10.78 10.79 485,134 +0.06(+0.54%)
Apr 29, 2011 10.73 10.77 10.73 10.73 312,157 -0.01(-0.12%)
Apr 28, 2011 10.67 10.75 10.67 10.75 576,374 +0.07(+0.62%)
Apr 27, 2011 10.60 10.68 10.56 10.68 793,039 +0.12(+1.12%)
Apr 26, 2011 10.48 10.59 10.48 10.56 873,248 +0.13(+1.29%)
Apr 25, 2011 10.45 10.46 10.36 10.43 216,716 -0.05(-0.46%)
Apr 21, 2011 10.46 10.49 10.45 10.48 158,403 +0.06(+0.62%)
Apr 20, 2011 10.43 10.44 10.36 10.41 2,336,593 +0.07(+0.68%)
Apr 19, 2011 10.28 10.34 10.26 10.34 886,434 +0.08(+0.75%)
Apr 18, 2011 10.30 10.31 10.22 10.26 355,763 -0.15(-1.49%)
Apr 15, 2011 10.31 10.45 10.31 10.42 369,940 +0.10(+0.94%)
Apr 14, 2011 10.20 10.32 10.19 10.32 2,278,504 +0.07(+0.64%)
Apr 13, 2011 10.30 10.30 10.23 10.26 551,901 +0.01(+0.11%)
Apr 12, 2011 10.24 10.27 10.23 10.25 1,191,103 -0.05(-0.52%)
Apr 11, 2011 10.23 10.33 10.23 10.30 556,934 +0.09(+0.92%)
Apr 08, 2011 10.31 10.31 10.18 10.21 78,296 -0.06(-0.56%)
Apr 07, 2011 10.27 10.30 10.22 10.26 559,613 +0.02(+0.24%)
Apr 06, 2011 10.21 10.27 10.20 10.24 487,621 +0.10(+0.94%)
Apr 05, 2011 10.16 10.19 10.13 10.14 2,725,231 -0.03(-0.34%)
Apr 04, 2011 10.20 10.20 10.14 10.18 610,547 +0.03(+0.25%)
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.