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 )

55.49 +0.33 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 7.325 7.325 7.291 7.314 67,884 -0.03(-0.47%)
Jul 28, 2006 7.269 7.355 7.269 7.348 404,744 +0.12(+1.62%)
Jul 27, 2006 7.280 7.280 7.205 7.231 113,994 -0.04(-0.49%)
Jul 26, 2006 7.198 7.309 7.167 7.267 495,043 +0.05(+0.67%)
Jul 25, 2006 7.066 7.247 7.050 7.219 626,969 +0.14(+1.96%)
Jul 24, 2006 7.036 7.081 7.036 7.080 27,538 +0.08(+1.12%)
Jul 21, 2006 7.014 7.052 7.002 7.002 10,246 -0.07(-0.95%)
Jul 20, 2006 7.150 7.150 7.058 7.069 27,538 -0.07(-0.98%)
Jul 19, 2006 7.003 7.148 7.003 7.139 562,287 +0.17(+2.44%)
Jul 18, 2006 7.005 7.005 6.920 6.969 55,716 -0.01(-0.13%)
Jul 17, 2006 6.980 6.995 6.975 6.978 210,697 +0.01(+0.09%)
Jul 14, 2006 7.027 7.027 6.928 6.972 27,538 -0.06(-0.82%)
Jul 13, 2006 7.081 7.091 7.027 7.030 44,829 -0.07(-1.05%)
Jul 12, 2006 7.166 7.167 7.105 7.105 261,290 -0.09(-1.24%)
Jul 11, 2006 7.153 7.194 7.125 7.194 69,805 +0.03(+0.48%)
Jul 10, 2006 7.183 7.197 7.136 7.159 58,918 +0.01(+0.17%)
Jul 07, 2006 7.133 7.178 7.131 7.147 63,401 -0.00(-0.02%)
Jul 06, 2006 7.172 7.181 7.136 7.148 65,322 +0.01(+0.20%)
Jul 05, 2006 7.152 7.152 7.102 7.134 31,380 -0.06(-0.80%)
Jul 03, 2006 7.144 7.192 7.144 7.192 20,493 +0.04(+0.55%)
Jun 30, 2006 7.169 7.170 7.130 7.153 78,771 +0.08(+1.08%)
Jun 29, 2006 7.042 7.125 7.042 7.077 18,572 +0.06(+0.87%)
Jun 28, 2006 7.000 7.028 6.970 7.016 24,335 +0.01(+0.16%)
Jun 27, 2006 7.069 7.072 7.002 7.005 15,370 -0.10(-1.36%)
Jun 26, 2006 7.120 7.158 7.095 7.102 101,186 -0.12(-1.72%)
Jun 23, 2006 7.245 7.245 7.226 7.226 8,965 -0.03(-0.41%)
Jun 22, 2006 7.202 7.256 7.200 7.256 26,897 -0.01(-0.17%)
Jun 21, 2006 7.261 7.303 7.245 7.268 60,199 +0.02(+0.23%)
Jun 20, 2006 7.230 7.272 7.230 7.252 46,750 -0.04(-0.49%)
Jun 19, 2006 7.406 7.406 7.276 7.287 75,569 -0.11(-1.50%)
Jun 16, 2006 7.444 7.456 7.386 7.398 64,041 -0.01(-0.17%)
Jun 15, 2006 7.305 7.436 7.305 7.411 87,096 +0.17(+2.39%)
Jun 14, 2006 7.233 7.252 7.209 7.237 28,178 +0.01(+0.11%)
Jun 13, 2006 7.308 7.308 7.230 7.230 26,897 -0.06(-0.84%)
Jun 12, 2006 7.378 7.378 7.280 7.291 16,650 -0.07(-0.98%)
Jun 09, 2006 7.414 7.414 7.362 7.362 13,448 -0.04(-0.55%)
Jun 08, 2006 7.365 7.403 7.305 7.403 16,650 -0.01(-0.13%)
Jun 07, 2006 7.456 7.471 7.412 7.412 14,089 +0.05(+0.61%)
Jun 06, 2006 7.386 7.386 7.339 7.367 16,650 -0.03(-0.40%)
Jun 05, 2006 7.512 7.512 7.397 7.397 66,603 -0.14(-1.82%)
Jun 02, 2006 7.515 7.534 7.484 7.534 219,663 +0.04(+0.52%)
Jun 01, 2006 7.440 7.495 7.440 7.495 49,952 +0.08(+1.12%)
May 31, 2006 7.378 7.426 7.376 7.412 69,165 +0.05(+0.61%)
May 30, 2006 7.439 7.439 7.367 7.367 35,223 -0.10(-1.30%)
May 26, 2006 7.431 7.464 7.395 7.464 99,264 +0.05(+0.70%)
May 25, 2006 7.411 7.415 7.389 7.412 32,661 +0.14(+1.87%)
May 24, 2006 7.300 7.330 7.245 7.276 112,073 -0.02(-0.28%)
May 23, 2006 7.350 7.350 7.297 7.297 23,055 -0.07(-0.93%)
May 22, 2006 7.370 7.378 7.294 7.365 30,740 -0.02(-0.34%)
May 19, 2006 7.453 7.453 7.380 7.390 19,852 -0.05(-0.71%)
May 18, 2006 7.479 7.490 7.444 7.444 23,695 -0.04(-0.48%)
May 17, 2006 7.542 7.548 7.469 7.479 90,299 -0.09(-1.20%)
May 16, 2006 7.550 7.578 7.550 7.570 32,661 +0.03(+0.41%)
May 15, 2006 7.492 7.542 7.492 7.539 78,131 +0.01(+0.10%)
May 12, 2006 7.573 7.576 7.531 7.531 61,480 -0.08(-1.09%)
May 11, 2006 7.667 7.667 7.614 7.614 57,637 -0.07(-0.91%)
May 10, 2006 7.714 7.737 7.684 7.684 96,062 -0.03(-0.40%)
May 09, 2006 7.739 7.751 7.715 7.715 56,997 -0.04(-0.46%)
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.