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: 6:30 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 (%)
Jan 30, 2009 6.233 6.257 6.163 6.180 0 -0.01(-0.18%)
Jan 29, 2009 6.279 6.299 6.182 6.191 754,227 -0.14(-2.17%)
Jan 28, 2009 6.243 6.355 6.243 6.329 1,107,175 +0.14(+2.22%)
Jan 27, 2009 6.021 6.226 6.021 6.191 550,049 +0.20(+3.39%)
Jan 26, 2009 5.895 6.037 5.895 5.988 574,551 +0.09(+1.46%)
Jan 23, 2009 5.912 5.943 5.827 5.902 521,127 -0.13(-2.12%)
Jan 22, 2009 5.970 6.049 5.906 6.030 433,582 -0.03(-0.52%)
Jan 21, 2009 5.934 6.062 5.871 6.062 462,913 +0.18(+3.00%)
Jan 20, 2009 6.102 6.144 5.879 5.885 510,881 -0.25(-4.10%)
Jan 16, 2009 6.099 6.155 6.060 6.137 1,468,704 +0.06(+1.05%)
Jan 15, 2009 5.987 6.093 5.881 6.073 911,559 +0.08(+1.33%)
Jan 14, 2009 5.954 6.010 5.916 5.993 602,960 -0.05(-0.75%)
Jan 13, 2009 5.899 6.051 5.899 6.038 409,221 +0.13(+2.14%)
Jan 12, 2009 5.898 5.967 5.891 5.912 883,944 +0.07(+1.23%)
Jan 09, 2009 5.893 5.912 5.821 5.840 299,370 -0.02(-0.37%)
Jan 08, 2009 5.843 5.865 5.758 5.862 437,828 -0.03(-0.53%)
Jan 07, 2009 5.876 5.945 5.864 5.893 228,430 -0.10(-1.59%)
Jan 06, 2009 6.027 6.082 5.962 5.988 1,868,184 -0.02(-0.29%)
Jan 05, 2009 6.098 6.118 5.973 6.005 1,208,438 -0.12(-2.04%)
Jan 02, 2009 5.998 6.138 5.926 6.130 0 +0.15(+2.56%)
Jan 01, 2009 5.820 6.005 5.820 5.977 0 +0.00(+0.00%)
Dec 31, 2008 5.820 6.005 5.820 5.977 496,190 +0.15(+2.49%)
Dec 30, 2008 5.751 5.843 5.745 5.832 440,768 +0.15(+2.55%)
Dec 29, 2008 5.801 5.810 5.645 5.687 701,111 -0.10(-1.78%)
Dec 26, 2008 5.788 5.807 5.759 5.790 616,678 +0.02(+0.38%)
Dec 24, 2008 5.809 5.809 5.730 5.768 662,711 +0.00(+0.00%)
Dec 23, 2008 5.866 5.866 5.757 5.768 339,953 -0.07(-1.12%)
Dec 22, 2008 5.910 5.930 5.713 5.834 247,861 -0.08(-1.29%)
Dec 19, 2008 5.998 6.057 5.881 5.910 196,915 -0.10(-1.64%)
Dec 18, 2008 6.055 6.140 5.947 6.009 309,572 +0.03(+0.50%)
Dec 17, 2008 5.930 6.068 5.866 5.979 509,440 +0.02(+0.34%)
Dec 16, 2008 5.752 5.963 5.752 5.959 908,344 +0.26(+4.49%)
Dec 15, 2008 5.884 5.884 5.670 5.703 675,167 -0.12(-2.09%)
Dec 12, 2008 5.843 5.843 5.700 5.824 1,266,127 -0.10(-1.76%)
Dec 11, 2008 5.926 6.094 5.887 5.929 910,259 -0.06(-0.97%)
Dec 10, 2008 6.002 6.056 5.912 5.987 464,188 +0.04(+0.60%)
Dec 09, 2008 6.029 6.137 5.889 5.951 447,351 -0.16(-2.56%)
Dec 08, 2008 6.096 6.168 6.032 6.107 333,478 +0.15(+2.57%)
Dec 05, 2008 5.656 5.954 5.568 5.954 287,221 +0.25(+4.44%)
Dec 04, 2008 5.779 5.860 5.623 5.701 269,046 -0.12(-2.07%)
Dec 03, 2008 5.673 5.841 5.529 5.821 389,118 +0.16(+2.87%)
Dec 02, 2008 5.629 5.676 5.509 5.659 150,594 +0.15(+2.75%)
Dec 01, 2008 5.777 5.777 5.493 5.507 603,191 -0.38(-6.47%)
Nov 28, 2008 5.795 5.888 5.795 5.888 237,505 +0.08(+1.32%)
Nov 26, 2008 5.599 5.829 5.599 5.812 955,383 +0.11(+1.97%)
Nov 25, 2008 5.879 5.879 5.596 5.699 270,333 +0.01(+0.25%)
Nov 24, 2008 5.492 5.773 5.488 5.685 674,091 +0.23(+4.21%)
Nov 21, 2008 5.236 5.470 5.131 5.455 840,229 +0.19(+3.58%)
Nov 20, 2008 5.656 5.656 5.223 5.267 1,852,404 -0.41(-7.18%)
Nov 19, 2008 5.968 6.085 5.674 5.674 896,643 -0.31(-5.22%)
Nov 18, 2008 6.308 6.308 5.882 5.987 556,158 -0.17(-2.74%)
Nov 17, 2008 6.274 6.297 6.155 6.155 1,591,587 -0.16(-2.59%)
Nov 14, 2008 6.539 6.625 6.319 6.319 346,389 -0.31(-4.66%)
Nov 13, 2008 6.407 6.628 6.063 6.628 847,094 +0.32(+5.05%)
Nov 12, 2008 6.588 6.588 6.301 6.310 356,361 -0.36(-5.41%)
Nov 11, 2008 6.714 6.776 6.621 6.671 227,380 -0.14(-2.09%)
Nov 10, 2008 7.103 7.103 6.774 6.813 338,128 -0.10(-1.42%)
Nov 07, 2008 6.853 6.936 6.819 6.911 201,821 +0.10(+1.51%)
Nov 06, 2008 7.014 7.044 6.778 6.808 516,305 -0.23(-3.32%)
Nov 05, 2008 7.164 7.284 7.019 7.042 735,604 -0.24(-3.30%)
Nov 04, 2008 7.339 7.689 7.214 7.283 851,904 +0.13(+1.83%)
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.