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 +0.05 (+0.09%)
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, 2010 9.408 9.485 9.366 9.366 318,189 -0.00(-0.02%)
Apr 29, 2010 9.367 9.378 9.338 9.367 225,192 +0.13(+1.40%)
Apr 28, 2010 9.224 9.266 9.188 9.238 633,253 +0.07(+0.82%)
Apr 27, 2010 9.189 9.300 9.148 9.163 404,563 -0.08(-0.84%)
Apr 26, 2010 9.322 9.346 9.230 9.241 261,388 -0.06(-0.65%)
Apr 23, 2010 9.282 9.310 9.243 9.302 242,134 +0.04(+0.47%)
Apr 22, 2010 9.252 9.270 9.149 9.258 214,521 -0.03(-0.37%)
Apr 21, 2010 9.369 9.372 9.255 9.293 823,960 -0.07(-0.80%)
Apr 20, 2010 9.299 9.367 9.299 9.367 269,215 +0.11(+1.15%)
Apr 19, 2010 9.252 9.285 9.193 9.261 240,872 -0.01(-0.08%)
Apr 16, 2010 9.361 9.391 9.233 9.269 220,158 -0.10(-1.03%)
Apr 15, 2010 9.344 9.378 9.333 9.365 572,128 +0.03(+0.31%)
Apr 14, 2010 9.189 9.341 9.189 9.336 328,553 +0.14(+1.49%)
Apr 13, 2010 9.146 9.199 9.129 9.199 250,807 +0.03(+0.37%)
Apr 12, 2010 9.196 9.197 9.155 9.164 559,292 +0.01(+0.12%)
Apr 09, 2010 9.068 9.158 9.068 9.154 285,997 +0.07(+0.79%)
Apr 08, 2010 9.096 9.096 9.029 9.082 190,765 -0.03(-0.29%)
Apr 07, 2010 9.171 9.171 9.071 9.108 1,509,319 -0.05(-0.58%)
Apr 06, 2010 9.174 9.199 9.152 9.161 1,731,085 -0.05(-0.59%)
Apr 05, 2010 9.182 9.223 9.170 9.216 223,271 +0.05(+0.51%)
Apr 01, 2010 9.160 9.169 9.169 9.169 295,918 +0.05(+0.57%)
Mar 31, 2010 9.129 9.168 9.105 9.118 685,845 -0.05(-0.54%)
Mar 30, 2010 9.122 9.168 9.098 9.168 211,722 +0.06(+0.62%)
Mar 29, 2010 9.030 9.113 9.027 9.111 389,293 +0.09(+0.95%)
Mar 26, 2010 9.100 9.100 9.011 9.026 195,338 -0.05(-0.58%)
Mar 25, 2010 9.133 9.199 9.079 9.079 238,951 -0.03(-0.29%)
Mar 24, 2010 9.124 9.134 9.084 9.105 333,061 -0.02(-0.19%)
Mar 23, 2010 9.115 9.130 9.037 9.123 435,160 +0.04(+0.39%)
Mar 22, 2010 8.901 9.115 8.901 9.087 544,746 +0.09(+1.01%)
Mar 19, 2010 9.101 9.101 8.978 8.996 332,804 -0.07(-0.74%)
Mar 18, 2010 9.101 9.101 9.023 9.063 151,530 +0.01(+0.09%)
Mar 17, 2010 9.076 9.360 9.015 9.056 492,899 +0.00(+0.00%)
Mar 16, 2010 9.052 9.056 9.011 9.056 242,045 +0.02(+0.22%)
Mar 15, 2010 9.004 9.041 9.002 9.035 509,700 +0.01(+0.16%)
Mar 12, 2010 9.088 9.088 8.992 9.021 257,206 -0.03(-0.36%)
Mar 11, 2010 9.048 9.057 8.990 9.054 915,289 -0.00(-0.03%)
Mar 10, 2010 8.990 9.074 8.990 9.057 560,074 +0.05(+0.54%)
Mar 09, 2010 8.982 9.037 8.982 9.009 228,449 -0.00(-0.05%)
Mar 08, 2010 9.034 9.035 9.010 9.013 150,927 -0.03(-0.31%)
Mar 05, 2010 8.928 9.043 8.917 9.041 228,724 +0.16(+1.77%)
Mar 04, 2010 8.909 8.909 8.862 8.884 150,280 -0.01(-0.09%)
Mar 03, 2010 8.926 8.934 8.884 8.892 218,141 -0.02(-0.18%)
Mar 02, 2010 8.825 8.925 8.814 8.907 312,413 +0.12(+1.35%)
Mar 01, 2010 8.652 8.799 8.641 8.789 630,358 +0.20(+2.32%)
Feb 26, 2010 8.541 8.603 8.510 8.589 254,571 +0.05(+0.57%)
Feb 25, 2010 8.453 8.541 8.442 8.541 255,424 -0.02(-0.20%)
Feb 24, 2010 8.528 8.563 8.510 8.558 195,781 +0.05(+0.59%)
Feb 23, 2010 8.538 8.554 8.503 8.508 150,299 -0.05(-0.62%)
Feb 22, 2010 8.528 8.608 8.485 8.561 1,229,561 +0.06(+0.68%)
Feb 19, 2010 8.499 8.524 8.455 8.503 628,595 -0.02(-0.20%)
Feb 18, 2010 8.469 8.520 8.460 8.520 250,795 +0.06(+0.70%)
Feb 17, 2010 8.424 8.467 8.383 8.461 507,290 +0.08(+0.91%)
Feb 16, 2010 8.352 8.385 8.245 8.385 240,821 +0.09(+1.05%)
Feb 12, 2010 8.202 8.297 8.297 8.297 194,236 +0.04(+0.53%)
Feb 11, 2010 8.210 8.265 8.145 8.254 235,551 +0.00(+0.04%)
Feb 10, 2010 8.246 8.293 8.161 8.251 554,708 -0.01(-0.17%)
Feb 09, 2010 8.266 8.316 8.198 8.265 299,111 +0.07(+0.86%)
Feb 08, 2010 8.132 8.264 8.121 8.194 2,716,086 +0.01(+0.11%)
Feb 05, 2010 8.166 8.185 8.034 8.185 322,791 +0.01(+0.11%)
Feb 04, 2010 8.357 8.371 8.175 8.176 207,794 -0.21(-2.51%)
Feb 03, 2010 8.407 8.442 8.351 8.386 330,163 -0.04(-0.44%)
Feb 02, 2010 8.318 8.439 8.290 8.424 449,308 +0.12(+1.48%)
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.