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 )

55.02 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Nov 30, 2006 7.729 7.764 7.718 7.753 34,582 -0.01(-0.16%)
Nov 29, 2006 7.762 7.782 7.746 7.765 28,818 +0.04(+0.51%)
Nov 28, 2006 7.737 7.737 7.704 7.726 669,878 +0.01(+0.16%)
Nov 27, 2006 7.807 7.807 7.686 7.714 707,022 -0.11(-1.41%)
Nov 24, 2006 7.823 7.835 7.800 7.825 17,931 -0.02(-0.30%)
Nov 22, 2006 7.835 7.860 7.829 7.848 169,070 +0.00(+0.02%)
Nov 21, 2006 7.831 7.848 7.803 7.847 89,658 +0.13(+1.66%)
Nov 20, 2006 7.711 7.726 7.693 7.718 80,692 +0.00(+0.04%)
Nov 17, 2006 7.729 7.729 7.668 7.715 63,401 -0.01(-0.16%)
Nov 16, 2006 7.690 7.729 7.690 7.728 34,582 +0.05(+0.59%)
Nov 15, 2006 7.673 7.695 7.673 7.682 39,065 +0.02(+0.33%)
Nov 14, 2006 7.562 7.657 7.551 7.657 124,241 +0.07(+0.97%)
Nov 13, 2006 7.654 7.670 7.584 7.584 21,774 -0.07(-0.96%)
Nov 10, 2006 7.611 7.662 7.587 7.657 30,099 +0.05(+0.72%)
Nov 09, 2006 7.714 7.714 7.581 7.603 107,590 -0.10(-1.26%)
Nov 08, 2006 7.676 7.709 7.659 7.700 96,703 -0.05(-0.58%)
Nov 07, 2006 7.764 7.779 7.728 7.745 78,771 +0.01(+0.16%)
Nov 06, 2006 7.645 7.732 7.645 7.732 67,243 +0.11(+1.48%)
Nov 03, 2006 7.615 7.651 7.601 7.620 57,637 +0.01(+0.18%)
Nov 02, 2006 7.540 7.606 7.540 7.606 30,740 +0.04(+0.56%)
Nov 01, 2006 7.623 7.623 7.556 7.564 32,661 -0.03(-0.45%)
Oct 31, 2006 7.614 7.618 7.595 7.598 239,516 -0.02(-0.21%)
Oct 30, 2006 7.581 7.625 7.581 7.614 17,291 +0.01(+0.08%)
Oct 27, 2006 7.636 7.636 7.608 7.608 43,548 -0.04(-0.49%)
Oct 26, 2006 7.558 7.651 7.550 7.645 67,243 +0.07(+0.97%)
Oct 25, 2006 7.579 7.590 7.544 7.572 90,299 +0.02(+0.23%)
Oct 24, 2006 7.573 7.609 7.528 7.554 17,291 -0.01(-0.10%)
Oct 23, 2006 7.519 7.565 7.514 7.562 44,829 +0.03(+0.41%)
Oct 20, 2006 7.534 7.548 7.525 7.531 30,099 +0.01(+0.10%)
Oct 19, 2006 7.512 7.523 7.475 7.523 28,818 +0.04(+0.50%)
Oct 18, 2006 7.522 7.522 7.470 7.486 48,031 +0.05(+0.63%)
Oct 17, 2006 7.445 7.445 7.406 7.439 35,863 -0.02(-0.23%)
Oct 16, 2006 7.448 7.487 7.447 7.456 201,091 -0.01(-0.19%)
Oct 13, 2006 7.528 7.528 7.470 7.470 42,267 -0.02(-0.33%)
Oct 12, 2006 7.489 7.495 7.465 7.495 26,897 +0.04(+0.57%)
Oct 11, 2006 7.478 7.486 7.431 7.453 31,380 -0.01(-0.19%)
Oct 10, 2006 7.464 7.467 7.440 7.467 19,212 -0.00(-0.04%)
Oct 09, 2006 7.455 7.472 7.422 7.470 77,490 +0.03(+0.40%)
Oct 06, 2006 7.479 7.479 7.440 7.440 65,322 -0.04(-0.56%)
Oct 05, 2006 7.411 7.483 7.411 7.483 58,278 +0.08(+1.12%)
Oct 04, 2006 7.337 7.400 7.337 7.400 39,065 +0.14(+1.87%)
Oct 03, 2006 7.197 7.289 7.195 7.264 26,257 +0.05(+0.63%)
Oct 02, 2006 7.284 7.284 7.202 7.219 158,183 -0.06(-0.85%)
Sep 29, 2006 7.306 7.306 7.281 7.281 24,335 -0.02(-0.31%)
Sep 28, 2006 7.269 7.303 7.253 7.303 16,010 +0.02(+0.26%)
Sep 27, 2006 7.248 7.284 7.245 7.284 28,818 +0.02(+0.21%)
Sep 26, 2006 7.278 7.291 7.245 7.269 74,288 -0.03(-0.41%)
Sep 25, 2006 7.303 7.306 7.245 7.298 8,965 +0.02(+0.21%)
Sep 22, 2006 7.409 7.409 7.253 7.283 52,514 -0.16(-2.10%)
Sep 21, 2006 7.526 7.526 7.420 7.439 40,346 -0.06(-0.81%)
Sep 20, 2006 7.440 7.501 7.440 7.500 23,055 +0.06(+0.86%)
Sep 19, 2006 7.455 7.455 7.400 7.436 28,178 -0.00(-0.04%)
Sep 18, 2006 7.450 7.464 7.420 7.439 97,343 +0.00(+0.02%)
Sep 15, 2006 7.448 7.472 7.423 7.437 30,099 +0.01(+0.15%)
Sep 14, 2006 7.401 7.430 7.367 7.426 30,099 +0.02(+0.30%)
Sep 13, 2006 7.428 7.428 7.375 7.405 89,018 -0.01(-0.13%)
Sep 12, 2006 7.331 7.417 7.303 7.414 104,388 +0.10(+1.43%)
Sep 11, 2006 7.289 7.311 7.250 7.309 55,716 -0.00(-0.02%)
Sep 08, 2006 7.287 7.317 7.287 7.311 30,099 +0.03(+0.47%)
Sep 07, 2006 7.261 7.309 7.261 7.276 40,346 -0.03(-0.47%)
Sep 06, 2006 7.323 7.355 7.300 7.311 36,503 -0.03(-0.47%)
Sep 05, 2006 7.384 7.384 7.345 7.345 44,188 -0.04(-0.53%)
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.