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 )

55.94 -0.52 (-0.92%)
Streaming Delayed Price Updated: 10:32 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 (%)
May 28, 2010 8.636 8.739 8.622 8.636 196,297 -0.09(-1.07%)
May 27, 2010 8.678 8.729 8.576 8.729 354,825 +0.26(+3.02%)
May 26, 2010 8.518 8.659 8.473 8.473 316,332 -0.06(-0.68%)
May 25, 2010 8.436 8.531 8.298 8.531 1,133,765 -0.05(-0.64%)
May 24, 2010 8.486 8.690 8.486 8.586 427,643 +0.02(+0.22%)
May 21, 2010 8.442 8.645 8.390 8.567 972,944 -0.01(-0.16%)
May 20, 2010 8.615 8.687 8.578 8.581 583,622 -0.32(-3.65%)
May 19, 2010 8.949 8.985 8.832 8.906 447,978 -0.10(-1.14%)
May 18, 2010 9.176 9.183 8.990 9.009 1,589,782 -0.08(-0.86%)
May 17, 2010 9.076 9.115 8.938 9.087 508,595 +0.03(+0.36%)
May 14, 2010 9.054 9.160 8.992 9.054 768,596 -0.15(-1.66%)
May 13, 2010 9.240 9.298 9.198 9.207 408,928 -0.05(-0.49%)
May 12, 2010 9.141 9.254 9.098 9.252 492,435 +0.16(+1.80%)
May 11, 2010 9.116 9.169 9.088 9.088 447,152 +0.03(+0.34%)
May 10, 2010 9.007 9.070 8.993 9.057 595,022 +0.33(+3.76%)
May 07, 2010 8.799 8.879 8.590 8.729 1,720,295 -0.26(-2.87%)
May 06, 2010 8.987 9.524 0.0156 8.987 640 -0.17(-1.91%)
May 05, 2010 9.210 9.244 9.162 9.162 342,701 -0.08(-0.91%)
May 04, 2010 9.358 9.362 9.212 9.246 500,185 -0.17(-1.82%)
May 03, 2010 9.383 9.421 9.327 9.418 238,896 +0.05(+0.55%)
Apr 30, 2010 9.408 9.485 9.366 9.366 318,176 -0.00(-0.02%)
Apr 29, 2010 9.368 9.379 9.338 9.368 225,183 +0.13(+1.40%)
Apr 28, 2010 9.224 9.266 9.188 9.238 633,228 +0.07(+0.82%)
Apr 27, 2010 9.190 9.301 9.149 9.163 404,547 -0.08(-0.84%)
Apr 26, 2010 9.323 9.346 9.230 9.241 261,378 -0.06(-0.65%)
Apr 23, 2010 9.282 9.310 9.243 9.302 242,124 +0.04(+0.47%)
Apr 22, 2010 9.252 9.271 9.149 9.259 214,513 -0.03(-0.37%)
Apr 21, 2010 9.369 9.372 9.255 9.293 823,928 -0.07(-0.80%)
Apr 20, 2010 9.299 9.368 9.299 9.368 269,204 +0.11(+1.15%)
Apr 19, 2010 9.252 9.285 9.193 9.262 240,863 -0.01(-0.08%)
Apr 16, 2010 9.362 9.391 9.233 9.269 220,149 -0.10(-1.03%)
Apr 15, 2010 9.344 9.379 9.333 9.366 572,106 +0.03(+0.31%)
Apr 14, 2010 9.190 9.341 9.190 9.337 328,540 +0.14(+1.49%)
Apr 13, 2010 9.146 9.199 9.129 9.199 250,797 +0.03(+0.37%)
Apr 12, 2010 9.196 9.198 9.155 9.165 559,270 +0.01(+0.12%)
Apr 09, 2010 9.068 9.159 9.068 9.154 285,985 +0.07(+0.79%)
Apr 08, 2010 9.096 9.096 9.029 9.082 190,757 -0.03(-0.29%)
Apr 07, 2010 9.171 9.171 9.071 9.109 1,509,260 -0.05(-0.58%)
Apr 06, 2010 9.174 9.199 9.152 9.162 1,731,017 -0.05(-0.59%)
Apr 05, 2010 9.182 9.224 9.170 9.216 223,262 +0.05(+0.51%)
Apr 01, 2010 9.160 9.170 9.170 9.170 295,907 +0.05(+0.57%)
Mar 31, 2010 9.129 9.168 9.106 9.118 685,819 -0.05(-0.54%)
Mar 30, 2010 9.123 9.168 9.098 9.168 211,714 +0.06(+0.62%)
Mar 29, 2010 9.031 9.113 9.027 9.112 389,277 +0.09(+0.95%)
Mar 26, 2010 9.101 9.101 9.012 9.026 195,330 -0.05(-0.58%)
Mar 25, 2010 9.134 9.199 9.079 9.079 238,941 -0.03(-0.29%)
Mar 24, 2010 9.125 9.135 9.084 9.106 333,047 -0.02(-0.19%)
Mar 23, 2010 9.115 9.131 9.038 9.123 435,143 +0.04(+0.39%)
Mar 22, 2010 8.901 9.115 8.901 9.087 544,725 +0.09(+1.01%)
Mar 19, 2010 9.101 9.101 8.978 8.997 332,791 -0.07(-0.74%)
Mar 18, 2010 9.101 9.101 9.023 9.064 151,524 +0.01(+0.09%)
Mar 17, 2010 9.076 9.360 9.015 9.056 492,879 +0.00(+0.00%)
Mar 16, 2010 9.053 9.056 9.011 9.056 242,036 +0.02(+0.22%)
Mar 15, 2010 9.004 9.042 9.003 9.036 509,680 +0.01(+0.16%)
Mar 12, 2010 9.089 9.089 8.992 9.022 257,196 -0.03(-0.36%)
Mar 11, 2010 9.048 9.057 8.990 9.054 915,253 -0.00(-0.03%)
Mar 10, 2010 8.990 9.075 8.990 9.057 560,052 +0.05(+0.54%)
Mar 09, 2010 8.983 9.037 8.983 9.009 228,440 -0.00(-0.05%)
Mar 08, 2010 9.034 9.036 9.010 9.014 150,921 -0.03(-0.31%)
Mar 05, 2010 8.928 9.043 8.917 9.042 228,715 +0.16(+1.77%)
Mar 04, 2010 8.909 8.909 8.862 8.884 150,274 -0.01(-0.09%)
Mar 03, 2010 8.926 8.934 8.885 8.892 218,132 -0.02(-0.18%)
Mar 02, 2010 8.825 8.925 8.814 8.908 312,400 +0.12(+1.35%)
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.