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 )

55.98 -0.48 (-0.85%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 11, 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 (%)
Nov 30, 2007 9.369 9.369 9.244 9.297 744,317 +0.05(+0.49%)
Nov 29, 2007 9.355 9.355 9.207 9.252 342,029 -0.12(-1.31%)
Nov 28, 2007 9.201 9.375 9.144 9.375 235,904 +0.26(+2.88%)
Nov 27, 2007 8.968 9.119 8.968 9.113 338,471 +0.19(+2.15%)
Nov 26, 2007 9.116 9.116 8.921 8.921 180,454 -0.12(-1.28%)
Nov 23, 2007 9.006 9.054 8.993 9.037 68,591 +0.10(+1.13%)
Nov 21, 2007 9.034 9.048 8.935 8.935 460,270 -0.13(-1.45%)
Nov 20, 2007 9.110 9.179 9.006 9.066 1,015,415 +0.05(+0.55%)
Nov 19, 2007 9.004 9.048 8.979 9.017 433,538 -0.06(-0.66%)
Nov 16, 2007 9.137 9.137 9.015 9.076 171,158 -0.02(-0.23%)
Nov 15, 2007 9.121 9.179 9.071 9.097 220,519 -0.03(-0.38%)
Nov 14, 2007 9.305 9.305 9.132 9.132 422,063 -0.04(-0.48%)
Nov 13, 2007 9.017 9.187 9.017 9.176 572,453 +0.16(+1.73%)
Nov 12, 2007 9.063 9.132 9.012 9.020 503,861 -0.06(-0.69%)
Nov 09, 2007 8.985 9.156 8.985 9.082 525,977 -0.07(-0.75%)
Nov 08, 2007 9.068 9.169 9.015 9.151 532,323 +0.03(+0.36%)
Nov 07, 2007 9.074 9.255 9.074 9.118 659,942 -0.18(-1.93%)
Nov 06, 2007 9.258 9.297 9.183 9.297 348,728 +0.05(+0.59%)
Nov 05, 2007 9.129 9.302 9.129 9.243 439,788 -0.04(-0.44%)
Nov 02, 2007 9.327 9.344 9.243 9.283 224,365 +0.02(+0.19%)
Nov 01, 2007 9.400 9.414 9.255 9.266 561,555 -0.20(-2.09%)
Oct 31, 2007 9.399 9.464 9.360 9.464 223,724 +0.11(+1.15%)
Oct 30, 2007 9.360 9.391 9.347 9.357 575,017 -0.04(-0.45%)
Oct 29, 2007 9.374 9.409 9.366 9.399 548,734 +0.05(+0.53%)
Oct 26, 2007 9.157 9.411 9.118 9.349 375,011 +0.01(+0.12%)
Oct 25, 2007 9.333 9.382 9.313 9.338 367,318 -0.04(-0.38%)
Oct 24, 2007 9.358 9.375 9.247 9.374 1,194,266 -0.03(-0.30%)
Oct 23, 2007 9.375 9.402 9.335 9.402 392,960 +0.14(+1.52%)
Oct 22, 2007 9.187 9.267 9.176 9.261 1,892,364 -0.01(-0.08%)
Oct 19, 2007 9.435 9.436 9.269 9.269 1,569,918 -0.15(-1.61%)
Oct 18, 2007 9.417 9.446 9.396 9.421 145,517 +0.00(+0.00%)
Oct 17, 2007 9.483 9.520 9.372 9.421 576,940 -0.01(-0.15%)
Oct 16, 2007 9.446 9.475 9.411 9.435 761,561 -0.02(-0.26%)
Oct 15, 2007 9.548 9.572 9.378 9.460 2,284,683 -0.18(-1.89%)
Oct 12, 2007 9.606 9.656 9.606 9.642 474,373 +0.03(+0.36%)
Oct 11, 2007 9.711 9.733 9.580 9.608 385,909 -0.06(-0.60%)
Oct 10, 2007 9.659 9.670 9.626 9.665 330,779 -0.02(-0.16%)
Oct 09, 2007 9.644 9.687 9.599 9.681 677,584 +0.06(+0.62%)
Oct 08, 2007 9.592 9.631 9.592 9.622 633,993 +0.02(+0.18%)
Oct 05, 2007 9.528 9.612 9.513 9.605 567,965 +0.09(+0.98%)
Oct 04, 2007 9.492 9.528 9.475 9.511 734,637 +0.05(+0.58%)
Oct 03, 2007 9.464 9.467 9.427 9.456 471,167 -0.02(-0.26%)
Oct 02, 2007 9.530 9.530 9.467 9.481 434,628 -0.02(-0.26%)
Oct 01, 2007 9.421 9.517 9.411 9.506 744,253 +0.12(+1.27%)
Sep 28, 2007 9.416 9.436 9.371 9.386 206,416 -0.04(-0.41%)
Sep 27, 2007 9.442 9.442 9.385 9.425 740,406 +0.01(+0.08%)
Sep 26, 2007 9.378 9.426 9.377 9.417 241,032 +0.05(+0.57%)
Sep 25, 2007 9.327 9.366 9.313 9.364 696,815 +0.00(+0.05%)
Sep 24, 2007 9.372 9.402 9.341 9.360 564,119 -0.04(-0.38%)
Sep 21, 2007 9.442 9.460 9.389 9.396 808,998 -0.00(-0.03%)
Sep 20, 2007 9.400 9.446 9.389 9.399 385,267 -0.03(-0.31%)
Sep 19, 2007 9.383 9.428 9.349 9.428 1,183,368 +0.10(+1.12%)
Sep 18, 2007 9.188 9.324 9.165 9.324 344,882 +0.17(+1.86%)
Sep 17, 2007 9.219 9.219 9.146 9.154 369,882 -0.09(-1.01%)
Sep 14, 2007 9.199 9.260 9.182 9.247 766,048 +0.01(+0.14%)
Sep 13, 2007 9.247 9.266 9.215 9.235 519,887 +0.03(+0.29%)
Sep 12, 2007 9.191 9.249 9.174 9.208 661,558 +0.03(+0.29%)
Sep 11, 2007 9.102 9.190 9.101 9.182 660,276 +0.12(+1.34%)
Sep 10, 2007 9.098 9.104 9.006 9.060 282,700 +0.00(+0.05%)
Sep 07, 2007 9.052 9.127 9.038 9.056 577,581 -0.07(-0.82%)
Sep 06, 2007 9.049 9.130 9.043 9.130 434,628 +0.09(+0.95%)
Sep 05, 2007 9.029 9.071 9.024 9.045 696,815 -0.04(-0.48%)
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.