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 )

59.12 -0.27 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2006 7.645 7.645 7.609 7.634 65,042 -0.04(-0.47%)
Jul 28, 2006 7.586 7.676 7.586 7.669 387,801 +0.12(+1.62%)
Jul 27, 2006 7.598 7.598 7.519 7.547 109,222 -0.04(-0.49%)
Jul 26, 2006 7.513 7.629 7.480 7.585 474,320 +0.05(+0.67%)
Jul 25, 2006 7.374 7.563 7.358 7.534 600,724 +0.15(+1.96%)
Jul 24, 2006 7.343 7.391 7.343 7.389 26,385 +0.08(+1.12%)
Jul 21, 2006 7.321 7.360 7.308 7.308 9,817 -0.07(-0.95%)
Jul 20, 2006 7.462 7.462 7.366 7.378 26,385 -0.07(-0.98%)
Jul 19, 2006 7.309 7.461 7.309 7.451 538,749 +0.18(+2.44%)
Jul 18, 2006 7.311 7.311 7.223 7.273 53,384 -0.01(-0.13%)
Jul 17, 2006 7.285 7.301 7.280 7.283 201,877 +0.01(+0.09%)
Jul 14, 2006 7.334 7.334 7.231 7.277 26,385 -0.06(-0.82%)
Jul 13, 2006 7.391 7.400 7.334 7.337 42,952 -0.08(-1.05%)
Jul 12, 2006 7.479 7.480 7.415 7.415 250,352 -0.09(-1.24%)
Jul 11, 2006 7.466 7.508 7.436 7.508 66,883 +0.04(+0.48%)
Jul 10, 2006 7.497 7.511 7.448 7.472 56,452 +0.01(+0.17%)
Jul 07, 2006 7.444 7.492 7.443 7.459 60,747 -0.00(-0.02%)
Jul 06, 2006 7.485 7.495 7.448 7.461 62,588 +0.01(+0.20%)
Jul 05, 2006 7.464 7.464 7.412 7.446 30,066 -0.06(-0.80%)
Jul 03, 2006 7.456 7.506 7.456 7.506 19,635 +0.04(+0.55%)
Jun 30, 2006 7.482 7.484 7.441 7.466 75,474 +0.08(+1.08%)
Jun 29, 2006 7.350 7.436 7.350 7.386 17,794 +0.06(+0.87%)
Jun 28, 2006 7.306 7.335 7.275 7.322 23,317 +0.01(+0.16%)
Jun 27, 2006 7.378 7.381 7.308 7.311 14,726 -0.10(-1.36%)
Jun 26, 2006 7.431 7.471 7.405 7.412 96,950 -0.13(-1.72%)
Jun 23, 2006 7.562 7.562 7.542 7.542 8,590 -0.03(-0.41%)
Jun 22, 2006 7.516 7.573 7.515 7.573 25,771 -0.01(-0.17%)
Jun 21, 2006 7.578 7.622 7.562 7.586 57,679 +0.02(+0.23%)
Jun 20, 2006 7.546 7.590 7.546 7.568 44,793 -0.04(-0.49%)
Jun 19, 2006 7.730 7.730 7.594 7.606 72,405 -0.12(-1.50%)
Jun 16, 2006 7.769 7.782 7.708 7.722 61,360 -0.01(-0.17%)
Jun 15, 2006 7.624 7.761 7.624 7.735 83,450 +0.18(+2.39%)
Jun 14, 2006 7.549 7.568 7.524 7.554 26,998 +0.01(+0.11%)
Jun 13, 2006 7.627 7.627 7.546 7.546 25,771 -0.06(-0.84%)
Jun 12, 2006 7.700 7.700 7.598 7.609 15,953 -0.07(-0.98%)
Jun 09, 2006 7.738 7.738 7.684 7.684 12,885 -0.04(-0.55%)
Jun 08, 2006 7.687 7.726 7.624 7.726 15,953 -0.01(-0.13%)
Jun 07, 2006 7.782 7.797 7.736 7.736 13,499 +0.05(+0.61%)
Jun 06, 2006 7.708 7.708 7.660 7.689 15,953 -0.03(-0.40%)
Jun 05, 2006 7.840 7.840 7.720 7.720 63,815 -0.14(-1.82%)
Jun 02, 2006 7.844 7.863 7.811 7.863 210,468 +0.04(+0.52%)
Jun 01, 2006 7.766 7.823 7.766 7.823 47,861 +0.09(+1.12%)
May 31, 2006 7.700 7.751 7.699 7.736 66,269 +0.05(+0.61%)
May 30, 2006 7.764 7.764 7.689 7.689 33,748 -0.10(-1.30%)
May 26, 2006 7.756 7.790 7.718 7.790 95,109 +0.05(+0.70%)
May 25, 2006 7.735 7.739 7.712 7.736 31,294 +0.14(+1.87%)
May 24, 2006 7.619 7.650 7.562 7.594 107,381 -0.02(-0.28%)
May 23, 2006 7.671 7.671 7.616 7.616 22,089 -0.07(-0.93%)
May 22, 2006 7.692 7.700 7.612 7.687 29,453 -0.03(-0.34%)
May 19, 2006 7.779 7.779 7.702 7.713 19,021 -0.06(-0.71%)
May 18, 2006 7.806 7.818 7.769 7.769 22,703 -0.04(-0.48%)
May 17, 2006 7.871 7.878 7.795 7.806 86,519 -0.09(-1.20%)
May 16, 2006 7.880 7.909 7.880 7.901 31,294 +0.03(+0.41%)
May 15, 2006 7.819 7.871 7.819 7.868 74,860 +0.01(+0.10%)
May 12, 2006 7.904 7.907 7.860 7.860 58,906 -0.09(-1.09%)
May 11, 2006 8.002 8.002 7.946 7.946 55,224 -0.07(-0.91%)
May 10, 2006 8.051 8.075 8.020 8.020 92,041 -0.03(-0.40%)
May 09, 2006 8.077 8.090 8.052 8.052 54,611 -0.04(-0.46%)
May 08, 2006 8.087 8.098 8.064 8.090 14,726 +3.53(+77.41%)
Apr 05, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Apr 04, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Apr 03, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Mar 31, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Mar 30, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Mar 29, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Mar 28, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Mar 27, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Mar 24, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Mar 21, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Mar 20, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Mar 17, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Mar 16, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Mar 15, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Mar 14, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Mar 13, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Mar 10, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Mar 09, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Mar 08, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Mar 07, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Mar 06, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Mar 03, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Mar 02, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Mar 01, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Feb 28, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Feb 27, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Feb 24, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Feb 23, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Feb 22, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Feb 21, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Feb 17, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Feb 16, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Feb 15, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Feb 14, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Feb 13, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Feb 10, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Feb 09, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Feb 08, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Feb 07, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Feb 06, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Feb 03, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Feb 02, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Feb 01, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Jan 31, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Jan 30, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Jan 27, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Jan 26, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Jan 25, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Jan 24, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Jan 23, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Jan 20, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Jan 19, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Jan 18, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Jan 17, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Jan 13, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Jan 12, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Jan 11, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Jan 10, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Jan 09, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Jan 06, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Jan 05, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Jan 04, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Jan 03, 2006 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Dec 30, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Dec 29, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Dec 28, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Dec 23, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Dec 22, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Dec 21, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Dec 20, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Dec 19, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Dec 16, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Dec 15, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Dec 14, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Dec 13, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Dec 12, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Dec 09, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Dec 08, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Dec 07, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Dec 06, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Dec 05, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Dec 02, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Dec 01, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Nov 30, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Nov 29, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Nov 28, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Nov 25, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Nov 23, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Nov 22, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Nov 21, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Nov 18, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Nov 17, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Nov 16, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Nov 15, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Nov 14, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Nov 11, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Nov 10, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Nov 09, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Nov 08, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Nov 07, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Nov 04, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Nov 03, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Nov 02, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Nov 01, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Oct 31, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Oct 28, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Oct 27, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Oct 26, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Oct 25, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Oct 24, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Oct 21, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Oct 20, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Oct 19, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Oct 18, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Oct 17, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Oct 14, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Oct 13, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Oct 12, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Oct 11, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Oct 10, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Oct 07, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Oct 06, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Oct 05, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Oct 04, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Oct 03, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Sep 30, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Sep 29, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Sep 28, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Sep 27, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Sep 26, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Sep 23, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Sep 22, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Sep 21, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Sep 20, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Sep 19, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Sep 16, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Sep 15, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Sep 14, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Sep 13, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Sep 12, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Sep 09, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Sep 08, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Sep 07, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Sep 06, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Sep 02, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Sep 01, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Aug 31, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Aug 30, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Aug 29, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Aug 26, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Aug 25, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Aug 24, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Aug 23, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Aug 22, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Aug 19, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Aug 18, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Aug 17, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Aug 16, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Aug 15, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Aug 12, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Aug 11, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Aug 10, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Aug 09, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Aug 08, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Aug 05, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Aug 04, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Aug 03, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Aug 02, 2005 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
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.