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 )

55.93 -0.53 (-0.94%)
Streaming Delayed Price Updated: 10:14 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 (%)
Aug 31, 2011 9.584 9.681 9.504 9.584 232,499 +0.07(+0.71%)
Aug 30, 2011 9.474 9.563 9.391 9.516 292,753 +0.00(+0.05%)
Aug 29, 2011 9.362 9.516 9.362 9.512 128,717 +0.30(+3.31%)
Aug 26, 2011 9.001 9.238 8.872 9.207 386,445 +0.16(+1.78%)
Aug 25, 2011 9.271 9.271 9.008 9.046 65,878 -0.15(-1.61%)
Aug 24, 2011 9.021 9.202 9.021 9.194 247,420 +0.14(+1.52%)
Aug 23, 2011 8.658 9.063 8.640 9.057 383,668 +0.43(+5.02%)
Aug 22, 2011 8.810 8.840 8.624 8.624 262,572 -0.04(-0.42%)
Aug 19, 2011 8.662 8.872 8.629 8.660 161,208 -0.06(-0.72%)
Aug 18, 2011 8.976 8.976 8.665 8.722 577,253 -0.46(-5.05%)
Aug 17, 2011 9.284 9.351 9.122 9.187 133,029 -0.02(-0.17%)
Aug 16, 2011 9.176 9.246 9.124 9.202 198,683 -0.04(-0.46%)
Aug 15, 2011 9.182 9.260 9.118 9.244 305,895 +0.13(+1.39%)
Aug 12, 2011 9.005 9.143 8.930 9.118 266,673 +0.19(+2.14%)
Aug 11, 2011 8.621 9.033 8.574 8.927 292,632 +0.37(+4.29%)
Aug 10, 2011 8.880 8.880 8.555 8.560 276,821 -0.44(-4.90%)
Aug 09, 2011 9.087 9.007 8.504 9.001 734,648 +0.44(+5.19%)
Aug 08, 2011 8.944 9.115 8.557 8.557 690,351 -0.68(-7.34%)
Aug 05, 2011 9.319 9.366 9.027 9.235 1,027,824 +0.03(+0.31%)
Aug 04, 2011 9.518 9.549 9.207 9.207 2,054,010 -0.45(-4.63%)
Aug 03, 2011 9.620 9.688 9.459 9.654 271,728 +0.04(+0.39%)
Aug 02, 2011 9.801 9.882 9.616 9.616 833,145 -0.26(-2.67%)
Aug 01, 2011 10.23 10.23 9.832 9.881 363,328 -0.24(-2.38%)
Jul 29, 2011 10.00 10.19 9.976 10.12 381,934 +0.03(+0.34%)
Jul 28, 2011 10.16 10.23 10.07 10.09 557,328 -0.08(-0.77%)
Jul 27, 2011 10.31 10.32 10.15 10.16 662,243 -0.20(-1.96%)
Jul 26, 2011 10.52 10.52 10.35 10.37 1,479,444 -0.17(-1.63%)
Jul 25, 2011 10.59 10.59 10.53 10.54 903,541 -0.16(-1.50%)
Jul 22, 2011 10.70 10.71 10.69 10.70 167,286 -0.03(-0.29%)
Jul 21, 2011 10.60 10.75 10.60 10.73 243,690 +0.18(+1.69%)
Jul 20, 2011 10.58 10.58 10.54 10.55 474,878 +0.00(+0.02%)
Jul 19, 2011 10.38 10.57 10.38 10.55 67,253 +0.17(+1.60%)
Jul 18, 2011 10.45 10.45 10.30 10.39 254,990 -0.09(-0.84%)
Jul 15, 2011 10.51 10.52 10.43 10.47 80,959 +0.00(+0.02%)
Jul 14, 2011 10.52 10.60 10.47 10.47 76,333 -0.06(-0.61%)
Jul 13, 2011 10.53 10.65 10.52 10.54 454,390 +0.06(+0.60%)
Jul 12, 2011 10.43 10.57 10.39 10.47 146,280 +0.03(+0.30%)
Jul 11, 2011 10.55 10.60 10.43 10.44 220,950 -0.24(-2.21%)
Jul 08, 2011 10.63 10.68 10.61 10.68 246,960 -0.06(-0.60%)
Jul 07, 2011 10.78 10.78 10.71 10.74 944,190 +0.01(+0.13%)
Jul 06, 2011 10.62 10.73 10.62 10.73 113,482 +0.09(+0.84%)
Jul 05, 2011 10.72 10.72 10.61 10.64 174,779 -0.03(-0.25%)
Jul 01, 2011 10.48 10.67 10.47 10.67 506,876 +0.20(+1.90%)
Jun 30, 2011 10.41 10.49 10.41 10.47 340,530 +0.08(+0.77%)
Jun 29, 2011 10.44 10.46 10.38 10.39 262,354 -0.03(-0.26%)
Jun 28, 2011 10.28 10.44 10.28 10.42 149,595 +0.16(+1.57%)
Jun 27, 2011 10.18 10.28 10.13 10.25 67,247 +0.09(+0.89%)
Jun 24, 2011 10.31 10.31 10.13 10.16 138,276 -0.11(-1.11%)
Jun 23, 2011 10.22 10.29 10.09 10.28 226,168 -0.05(-0.45%)
Jun 22, 2011 10.36 10.41 10.32 10.32 683,735 -0.07(-0.69%)
Jun 21, 2011 10.31 10.41 10.31 10.40 263,516 +0.14(+1.37%)
Jun 20, 2011 10.25 10.26 10.23 10.26 244,999 +0.09(+0.88%)
Jun 17, 2011 10.26 10.26 10.16 10.17 143,254 +0.02(+0.15%)
Jun 16, 2011 10.13 10.21 10.08 10.15 691,403 +0.01(+0.06%)
Jun 15, 2011 10.25 10.32 10.14 10.14 378,415 -0.15(-1.46%)
Jun 14, 2011 10.28 10.34 10.28 10.29 1,665,168 +0.09(+0.89%)
Jun 13, 2011 10.22 10.25 10.17 10.20 156,458 +0.00(+0.03%)
Jun 10, 2011 10.27 10.29 10.18 10.20 3,229,141 -0.14(-1.37%)
Jun 09, 2011 10.26 10.38 10.25 10.34 655,643 +0.09(+0.91%)
Jun 08, 2011 10.28 10.28 10.23 10.25 408,294 -0.05(-0.45%)
Jun 07, 2011 10.25 10.36 10.25 10.30 3,751,432 +0.05(+0.44%)
Jun 06, 2011 10.37 10.37 10.24 10.25 918,692 -0.13(-1.25%)
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.