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 -0.12 (-0.21%)
Official Closing 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 (%)
May 30, 2008 9.107 9.134 9.079 9.121 191,813 +0.02(+0.19%)
May 29, 2008 8.990 9.140 8.971 9.104 72,514 +0.12(+1.34%)
May 28, 2008 8.982 9.015 8.934 8.984 101,785 -0.02(-0.24%)
May 27, 2008 8.959 9.006 8.936 9.006 130,305 +0.07(+0.77%)
May 26, 2008 9.015 9.015 8.927 8.937 0 +0.00(+0.00%)
May 23, 2008 9.015 9.015 8.927 8.937 964,880 -0.06(-0.69%)
May 22, 2008 8.987 9.040 8.946 8.999 217,987 +0.04(+0.44%)
May 21, 2008 9.032 9.098 8.959 8.960 1,139,379 -0.03(-0.30%)
May 20, 2008 9.018 9.018 8.948 8.987 772,766 +0.01(+0.12%)
May 19, 2008 8.931 9.045 8.921 8.976 571,311 +0.00(+0.05%)
May 16, 2008 8.998 8.998 8.929 8.971 52,270 +0.00(+0.05%)
May 15, 2008 9.026 9.026 8.892 8.967 289,720 +0.02(+0.21%)
May 14, 2008 8.953 8.993 8.935 8.948 186,287 +0.05(+0.51%)
May 13, 2008 8.987 8.987 8.875 8.903 118,471 -0.04(-0.45%)
May 12, 2008 8.870 8.954 8.856 8.943 234,179 +0.07(+0.74%)
May 09, 2008 8.831 8.888 8.806 8.878 310,464 -0.02(-0.19%)
May 08, 2008 8.862 8.895 8.840 8.895 67,764 +0.05(+0.62%)
May 07, 2008 8.937 8.953 8.737 8.840 411,210 -0.08(-0.93%)
May 06, 2008 8.842 8.931 8.811 8.923 224,474 +0.05(+0.58%)
May 05, 2008 8.960 8.960 8.829 8.871 103,938 -0.03(-0.37%)
May 02, 2008 9.134 9.134 8.904 8.905 413,794 -0.08(-0.90%)
May 01, 2008 8.798 8.985 8.779 8.985 180,255 +0.16(+1.86%)
Apr 30, 2008 8.892 8.946 8.815 8.822 220,525 -0.03(-0.39%)
Apr 29, 2008 8.845 8.887 8.826 8.856 262,430 +0.01(+0.11%)
Apr 28, 2008 8.765 8.851 8.765 8.847 401,979 +0.13(+1.47%)
Apr 25, 2008 8.617 8.732 8.566 8.718 226,346 +0.05(+0.55%)
Apr 24, 2008 8.828 8.828 8.561 8.670 186,749 -0.05(-0.62%)
Apr 23, 2008 8.634 8.737 8.634 8.724 906,936 +0.08(+0.93%)
Apr 22, 2008 8.778 8.778 8.602 8.644 139,741 -0.16(-1.82%)
Apr 21, 2008 8.792 8.805 8.742 8.804 724,309 +0.01(+0.14%)
Apr 18, 2008 9.006 9.006 8.772 8.792 942,886 -0.02(-0.19%)
Apr 17, 2008 8.856 8.856 8.781 8.809 171,652 -0.03(-0.39%)
Apr 16, 2008 8.666 8.843 8.666 8.843 86,887 +0.17(+1.94%)
Apr 15, 2008 8.920 8.920 8.642 8.675 854,121 -0.12(-1.33%)
Apr 14, 2008 8.876 8.876 8.790 8.792 247,923 -0.08(-0.90%)
Apr 11, 2008 9.048 9.059 8.856 8.871 384,504 -0.24(-2.65%)
Apr 10, 2008 9.074 9.268 9.074 9.113 326,099 +0.03(+0.34%)
Apr 09, 2008 9.249 9.249 9.057 9.082 326,932 -0.07(-0.82%)
Apr 08, 2008 9.130 9.173 9.105 9.157 255,776 -0.00(-0.03%)
Apr 07, 2008 9.194 9.224 9.157 9.160 193,595 -0.02(-0.27%)
Apr 04, 2008 9.197 9.218 9.087 9.185 242,955 +0.09(+1.01%)
Apr 03, 2008 9.099 9.125 9.074 9.093 271,161 -0.06(-0.63%)
Apr 02, 2008 9.177 9.216 9.124 9.151 710,918 +0.04(+0.45%)
Apr 01, 2008 8.922 9.110 8.921 9.110 194,877 +0.25(+2.82%)
Mar 31, 2008 8.811 8.878 8.800 8.861 87,823 +0.04(+0.46%)
Mar 28, 2008 8.859 8.924 8.820 8.820 50,418 -0.05(-0.56%)
Mar 27, 2008 8.861 8.917 8.843 8.870 125,644 +0.01(+0.11%)
Mar 26, 2008 8.886 8.886 8.825 8.861 156,164 -0.04(-0.46%)
Mar 25, 2008 8.953 8.953 8.864 8.901 135,260 +0.02(+0.28%)
Mar 24, 2008 8.701 8.881 8.698 8.876 274,367 +0.18(+2.04%)
Mar 21, 2008 8.701 8.708 8.605 8.698 2,087,285 +0.00(+0.00%)
Mar 20, 2008 8.701 8.708 8.605 8.698 2,087,285 +0.06(+0.70%)
Mar 19, 2008 8.736 8.842 8.637 8.637 383,985 -0.11(-1.25%)
Mar 18, 2008 8.720 8.747 8.566 8.747 269,238 +0.26(+3.03%)
Mar 17, 2008 8.424 8.552 8.285 8.489 512,194 -0.14(-1.57%)
Mar 14, 2008 8.798 8.798 8.553 8.625 595,530 -0.18(-2.04%)
Mar 13, 2008 8.435 8.804 8.435 8.804 684,635 +0.14(+1.62%)
Mar 12, 2008 8.486 8.745 8.301 8.664 153,427 +0.08(+0.91%)
Mar 11, 2008 8.567 8.600 8.499 8.586 307,932 +0.12(+1.40%)
Mar 10, 2008 8.383 8.642 8.383 8.467 265,975 -0.18(-2.07%)
Mar 07, 2008 8.759 8.759 8.623 8.647 1,261,415 -0.13(-1.49%)
Mar 06, 2008 8.934 8.942 8.778 8.778 1,643,637 -0.19(-2.07%)
Mar 05, 2008 8.939 8.996 8.920 8.963 450,013 +0.02(+0.28%)
Mar 04, 2008 8.931 8.960 8.855 8.939 832,184 -0.00(-0.03%)
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.