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 )

56.69 -0.06 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 30, 2008 9.116 9.143 9.088 9.130 191,626 +0.02(+0.19%)
May 29, 2008 8.999 9.149 8.980 9.113 72,444 +0.12(+1.34%)
May 28, 2008 8.991 9.024 8.942 8.993 101,685 -0.02(-0.24%)
May 27, 2008 8.968 9.014 8.944 9.014 130,177 +0.07(+0.77%)
May 26, 2008 9.024 9.024 8.935 8.946 0 +0.00(+0.00%)
May 23, 2008 9.024 9.024 8.935 8.946 963,939 -0.06(-0.69%)
May 22, 2008 8.996 9.049 8.955 9.008 217,774 +0.04(+0.44%)
May 21, 2008 9.041 9.107 8.968 8.969 1,138,267 -0.03(-0.30%)
May 20, 2008 9.027 9.027 8.956 8.996 772,012 +0.01(+0.12%)
May 19, 2008 8.939 9.054 8.930 8.985 570,754 +0.00(+0.05%)
May 16, 2008 9.007 9.007 8.938 8.980 52,219 +0.00(+0.05%)
May 15, 2008 9.035 9.035 8.900 8.975 289,437 +0.02(+0.21%)
May 14, 2008 8.961 9.002 8.944 8.957 186,105 +0.05(+0.51%)
May 13, 2008 8.996 8.996 8.883 8.911 118,355 -0.04(-0.45%)
May 12, 2008 8.879 8.963 8.865 8.952 233,951 +0.07(+0.74%)
May 09, 2008 8.840 8.896 8.815 8.886 310,161 -0.02(-0.19%)
May 08, 2008 8.871 8.904 8.848 8.904 67,698 +0.05(+0.62%)
May 07, 2008 8.946 8.961 8.746 8.849 410,809 -0.08(-0.93%)
May 06, 2008 8.850 8.940 8.819 8.932 224,255 +0.05(+0.58%)
May 05, 2008 8.969 8.969 8.837 8.880 103,837 -0.03(-0.37%)
May 02, 2008 9.142 9.142 8.913 8.913 413,390 -0.08(-0.90%)
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.