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 )

55.76 -0.14 (-0.25%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 17, 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 (%)
Oct 31, 2011 9.350 9.354 9.266 9.266 185,444 -0.22(-2.31%)
Oct 28, 2011 9.440 9.526 9.440 9.485 186,077 +0.06(+0.63%)
Oct 27, 2011 9.399 9.486 9.267 9.425 320,791 +0.31(+3.36%)
Oct 26, 2011 9.286 9.286 9.014 9.119 1,702,599 -0.07(-0.80%)
Oct 25, 2011 9.388 9.396 9.192 9.192 266,691 -0.29(-3.07%)
Oct 24, 2011 9.307 9.502 9.307 9.483 70,722 +0.24(+2.57%)
Oct 21, 2011 9.166 9.263 9.166 9.246 77,423 +0.18(+1.95%)
Oct 20, 2011 9.086 9.095 8.939 9.069 90,165 -0.05(-0.58%)
Oct 19, 2011 9.067 9.256 9.067 9.122 174,748 +0.09(+1.04%)
Oct 18, 2011 8.970 9.091 8.863 9.028 91,386 +0.10(+1.14%)
Oct 17, 2011 9.103 9.103 8.927 8.927 115,853 -0.26(-2.83%)
Oct 14, 2011 9.238 9.238 9.133 9.186 106,078 +0.07(+0.81%)
Oct 13, 2011 9.034 9.135 9.028 9.113 101,334 -0.02(-0.17%)
Oct 12, 2011 9.176 9.244 9.128 9.128 143,191 +0.02(+0.24%)
Oct 11, 2011 9.064 9.147 9.064 9.106 173,463 +0.03(+0.29%)
Oct 10, 2011 8.998 9.103 8.986 9.080 220,563 +0.23(+2.62%)
Oct 07, 2011 9.047 9.047 8.832 8.848 630,362 -0.17(-1.84%)
Oct 06, 2011 8.947 9.028 8.833 9.014 236,591 +0.12(+1.30%)
Oct 05, 2011 8.681 8.920 8.681 8.898 212,776 +0.18(+2.04%)
Oct 04, 2011 8.345 8.720 8.312 8.720 416,882 +0.27(+3.15%)
Oct 03, 2011 8.781 8.873 8.446 8.454 2,563,070 -0.37(-4.23%)
Sep 30, 2011 8.914 9.003 8.828 8.828 97,082 -0.19(-2.12%)
Sep 29, 2011 9.127 9.181 8.862 9.019 136,823 +0.04(+0.40%)
Sep 28, 2011 9.217 9.266 8.980 8.983 88,355 -0.24(-2.63%)
Sep 27, 2011 9.232 9.388 9.150 9.225 171,424 +0.22(+2.48%)
Sep 26, 2011 8.916 9.002 8.747 9.002 108,360 +0.18(+2.04%)
Sep 23, 2011 8.693 8.853 8.690 8.822 84,871 +0.11(+1.23%)
Sep 22, 2011 8.688 8.788 8.621 8.715 114,058 -0.28(-3.08%)
Sep 21, 2011 9.298 9.298 8.991 8.991 58,737 -0.29(-3.15%)
Sep 20, 2011 9.326 9.465 9.274 9.284 78,278 +0.01(+0.08%)
Sep 19, 2011 9.259 9.318 9.187 9.276 118,479 -0.13(-1.38%)
Sep 16, 2011 9.423 9.463 9.351 9.405 160,120 +0.03(+0.32%)
Sep 15, 2011 9.363 9.379 9.223 9.376 103,910 +0.11(+1.19%)
Sep 14, 2011 9.162 9.356 9.071 9.265 151,514 +0.17(+1.89%)
Sep 13, 2011 8.990 9.119 8.940 9.093 172,565 +0.14(+1.55%)
Sep 12, 2011 8.826 8.955 8.771 8.954 320,868 +0.00(+0.04%)
Sep 09, 2011 9.194 9.194 8.908 8.950 94,741 -0.35(-3.76%)
Sep 08, 2011 9.445 9.457 9.285 9.299 612,514 -0.19(-1.99%)
Sep 07, 2011 9.296 9.488 9.296 9.488 547,033 +0.32(+3.46%)
Sep 06, 2011 8.915 9.178 8.915 9.171 179,258 -0.03(-0.34%)
Sep 02, 2011 9.287 9.369 9.184 9.202 339,302 -0.27(-2.81%)
Sep 01, 2011 9.599 9.699 9.457 9.468 231,437 -0.12(-1.21%)
Aug 31, 2011 9.584 9.681 9.504 9.584 232,499 +0.07(+0.71%)
Aug 30, 2011 9.474 9.563 9.391 9.516 292,753 +0.00(+0.05%)
Aug 29, 2011 9.362 9.516 9.362 9.512 128,717 +0.30(+3.31%)
Aug 26, 2011 9.001 9.238 8.872 9.207 386,445 +0.16(+1.78%)
Aug 25, 2011 9.271 9.271 9.008 9.046 65,878 -0.15(-1.61%)
Aug 24, 2011 9.021 9.202 9.021 9.194 247,420 +0.14(+1.52%)
Aug 23, 2011 8.658 9.063 8.640 9.057 383,668 +0.43(+5.02%)
Aug 22, 2011 8.810 8.840 8.624 8.624 262,572 -0.04(-0.42%)
Aug 19, 2011 8.662 8.872 8.629 8.660 161,208 -0.06(-0.72%)
Aug 18, 2011 8.976 8.976 8.665 8.722 577,253 -0.46(-5.05%)
Aug 17, 2011 9.284 9.351 9.122 9.187 133,029 -0.02(-0.17%)
Aug 16, 2011 9.176 9.246 9.124 9.202 198,683 -0.04(-0.46%)
Aug 15, 2011 9.182 9.260 9.118 9.244 305,895 +0.13(+1.39%)
Aug 12, 2011 9.005 9.143 8.930 9.118 266,673 +0.19(+2.14%)
Aug 11, 2011 8.621 9.033 8.574 8.927 292,632 +0.37(+4.29%)
Aug 10, 2011 8.880 8.880 8.555 8.560 276,821 -0.44(-4.90%)
Aug 09, 2011 9.087 9.007 8.504 9.001 734,648 +0.44(+5.19%)
Aug 08, 2011 8.944 9.115 8.557 8.557 690,351 -0.68(-7.34%)
Aug 05, 2011 9.319 9.366 9.027 9.235 1,027,824 +0.03(+0.31%)
Aug 04, 2011 9.518 9.549 9.207 9.207 2,054,010 -0.45(-4.63%)
Aug 03, 2011 9.620 9.688 9.459 9.654 271,728 +0.04(+0.39%)
Aug 02, 2011 9.801 9.882 9.616 9.616 833,145 -0.26(-2.67%)
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.