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 )

56.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
Apr 30, 2009 6.305 6.340 6.193 6.209 267,277 +0.00(+0.05%)
Apr 29, 2009 6.189 6.251 6.118 6.205 223,237 +0.12(+2.05%)
Apr 28, 2009 5.996 6.137 5.996 6.081 169,844 +0.07(+1.12%)
Apr 27, 2009 5.956 6.078 5.956 6.014 155,587 +0.02(+0.34%)
Apr 24, 2009 5.959 6.029 5.917 5.993 118,394 +0.09(+1.59%)
Apr 23, 2009 6.032 6.032 5.825 5.900 569,253 -0.12(-2.02%)
Apr 22, 2009 5.948 6.087 5.948 6.021 118,599 +0.00(+0.08%)
Apr 21, 2009 6.039 6.039 5.962 6.017 254,122 -0.03(-0.57%)
Apr 20, 2009 6.093 6.187 6.021 6.051 818,607 -0.17(-2.78%)
Apr 17, 2009 6.157 6.249 6.110 6.224 85,008 +0.11(+1.81%)
Apr 16, 2009 6.046 6.132 6.020 6.113 666,667 +0.09(+1.42%)
Apr 15, 2009 6.006 6.064 5.957 6.028 1,565,815 +0.00(+0.00%)
Apr 14, 2009 5.959 6.056 5.959 6.028 620,210 +0.01(+0.10%)
Apr 13, 2009 6.045 6.045 5.955 6.021 211,499 +0.01(+0.23%)
Apr 09, 2009 5.951 6.029 5.926 6.007 190,890 +0.17(+2.83%)
Apr 08, 2009 5.722 5.842 5.722 5.842 486,571 +0.13(+2.27%)
Apr 07, 2009 5.719 5.777 5.683 5.713 71,213 -0.06(-1.03%)
Apr 06, 2009 5.727 5.783 5.706 5.772 190,685 +0.01(+0.19%)
Apr 03, 2009 5.848 5.848 5.725 5.761 134,318 -0.05(-0.94%)
Apr 02, 2009 5.859 5.917 5.812 5.816 309,874 +0.10(+1.83%)
Apr 01, 2009 5.638 5.714 5.566 5.711 348,638 -0.03(-0.60%)
Mar 31, 2009 5.716 5.832 5.709 5.745 105,881 +0.05(+0.85%)
Mar 30, 2009 5.770 5.770 5.633 5.697 555,932 -0.14(-2.38%)
Mar 26, 2009 5.694 5.840 5.675 5.836 816,293 +0.19(+3.37%)
Mar 25, 2009 5.652 5.725 5.496 5.645 763,451 +0.07(+1.17%)
Mar 24, 2009 5.533 5.681 5.528 5.580 1,175,169 -0.07(-1.27%)
Mar 23, 2009 5.532 5.652 5.528 5.652 657,064 +0.25(+4.56%)
Mar 20, 2009 5.463 5.530 5.372 5.405 557,176 -0.07(-1.31%)
Mar 19, 2009 5.635 5.635 5.447 5.477 2,508,676 -0.16(-2.75%)
Mar 18, 2009 5.538 5.702 5.538 5.632 221,512 +0.07(+1.30%)
Mar 17, 2009 5.538 5.560 5.450 5.560 194,518 +0.08(+1.42%)
Mar 16, 2009 5.589 5.619 5.482 5.482 586,991 -0.05(-0.93%)
Mar 13, 2009 5.424 5.541 5.382 5.533 0 +0.18(+3.35%)
Mar 12, 2009 5.115 5.371 5.093 5.354 332,317 +0.20(+3.94%)
Mar 11, 2009 5.235 5.302 5.135 5.151 502,514 -0.02(-0.36%)
Mar 10, 2009 4.962 5.171 4.962 5.170 524,149 +0.23(+4.58%)
Mar 09, 2009 4.928 5.057 4.911 4.944 337,279 -0.08(-1.64%)
Mar 06, 2009 5.053 5.132 4.928 5.026 0 -0.01(-0.22%)
Mar 05, 2009 5.188 5.188 5.012 5.037 471,225 -0.22(-4.10%)
Mar 04, 2009 5.227 5.329 5.114 5.252 1,616,861 +0.11(+2.15%)
Mar 02, 2009 5.340 5.340 5.126 5.142 2,475,220 -0.32(-5.83%)
Feb 27, 2009 5.619 5.636 5.460 5.460 0 -0.23(-3.98%)
Feb 26, 2009 5.982 5.982 5.686 5.686 777,202 -0.27(-4.59%)
Feb 25, 2009 6.045 6.068 5.913 5.960 395,274 -0.14(-2.34%)
Feb 24, 2009 6.034 6.117 5.978 6.103 468,347 +0.13(+2.14%)
Feb 23, 2009 6.205 6.205 5.966 5.975 548,317 -0.11(-1.85%)
Feb 20, 2009 5.836 6.156 5.836 6.087 509,559 -0.11(-1.81%)
Feb 19, 2009 6.252 6.288 6.187 6.199 196,371 -0.02(-0.40%)
Feb 18, 2009 6.335 6.335 6.193 6.224 664,154 -0.06(-0.92%)
Feb 17, 2009 6.199 6.337 6.199 6.282 296,989 -0.10(-1.62%)
Feb 13, 2009 6.347 6.429 6.346 6.386 431,429 +0.01(+0.23%)
Feb 12, 2009 6.285 6.371 6.178 6.371 341,125 +0.07(+1.19%)
Feb 11, 2009 6.257 6.303 6.234 6.296 204,018 +0.07(+1.20%)
Feb 10, 2009 6.366 6.413 6.193 6.221 686,802 -0.18(-2.76%)
Feb 09, 2009 6.458 6.460 6.327 6.397 416,563 -0.05(-0.85%)
Feb 06, 2009 6.379 6.496 6.371 6.452 825,626 +0.09(+1.37%)
Feb 05, 2009 6.235 6.405 6.235 6.365 1,892,401 +0.04(+0.64%)
Feb 04, 2009 6.276 6.429 6.276 6.324 1,395,220 +0.05(+0.87%)
Feb 03, 2009 6.218 6.296 6.148 6.269 1,479,376 +0.07(+1.08%)
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.