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 )

55.90 +0.06 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2008 8.759 9.006 8.634 8.951 773,952 +0.18(+2.01%)
Sep 29, 2008 9.149 9.185 8.761 8.775 803,934 -0.52(-5.59%)
Sep 26, 2008 9.157 9.294 9.087 9.294 0 -0.01(-0.10%)
Sep 25, 2008 9.205 9.397 9.205 9.304 658,314 +0.06(+0.64%)
Sep 24, 2008 9.204 9.290 9.179 9.244 291,386 -0.02(-0.17%)
Sep 23, 2008 9.221 9.394 8.990 9.260 898,232 -0.01(-0.13%)
Sep 22, 2008 9.614 9.614 9.257 9.272 526,208 -0.20(-2.08%)
Sep 19, 2008 78.00 23.41 8.959 9.469 0 +0.12(+1.30%)
Sep 18, 2008 9.099 9.378 9.010 9.347 2,079,036 +0.24(+2.69%)
Sep 17, 2008 9.339 9.339 9.096 9.102 3,156,998 -0.28(-2.96%)
Sep 16, 2008 9.282 9.396 9.216 9.380 2,160,019 +0.02(+0.22%)
Sep 15, 2008 9.048 9.508 8.971 9.360 2,539,794 -0.20(-2.09%)
Sep 12, 2008 9.536 9.578 9.486 9.559 1,798,111 -0.04(-0.46%)
Sep 11, 2008 9.513 9.604 9.422 9.604 854,166 +0.11(+1.12%)
Sep 10, 2008 9.508 9.544 9.482 9.498 1,532,084 +0.01(+0.09%)
Sep 09, 2008 9.573 9.703 9.489 9.489 553,266 -0.09(-0.90%)
Sep 08, 2008 9.563 9.712 9.511 9.575 2,225,348 +0.16(+1.69%)
Sep 05, 2008 9.382 9.438 9.290 9.416 0 -0.03(-0.35%)
Sep 04, 2008 9.743 9.743 9.449 9.449 1,736,045 -0.32(-3.24%)
Sep 03, 2008 9.750 9.814 9.722 9.765 654,167 +0.02(+0.21%)
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.