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 (%)
Mar 30, 2007 8.163 8.218 8.146 8.185 67,884 +0.01(+0.17%)
Mar 29, 2007 8.210 8.210 8.117 8.171 222,225 +0.01(+0.11%)
Mar 28, 2007 8.152 8.181 8.140 8.162 178,676 -0.02(-0.23%)
Mar 27, 2007 8.195 8.196 8.154 8.181 527,705 -0.04(-0.47%)
Mar 26, 2007 8.249 8.252 8.159 8.220 115,275 -0.07(-0.81%)
Mar 23, 2007 8.281 8.290 8.260 8.287 62,761 +0.02(+0.23%)
Mar 22, 2007 8.271 8.273 8.221 8.268 81,333 +0.02(+0.30%)
Mar 21, 2007 8.163 8.256 8.127 8.243 143,453 +0.07(+0.82%)
Mar 20, 2007 8.113 8.181 8.113 8.176 141,532 +0.04(+0.48%)
Mar 19, 2007 8.099 8.137 8.087 8.137 327,253 +0.09(+1.11%)
Mar 16, 2007 8.057 8.068 8.028 8.048 64,682 -0.01(-0.17%)
Mar 15, 2007 8.063 8.063 8.034 8.062 52,514 +0.01(+0.16%)
Mar 14, 2007 8.006 8.052 7.964 8.049 169,710 +0.04(+0.53%)
Mar 13, 2007 8.109 8.101 8.006 8.007 91,579 -0.10(-1.25%)
Mar 12, 2007 8.056 8.127 8.056 8.109 110,792 +0.02(+0.21%)
Mar 09, 2007 8.093 8.101 8.053 8.092 431,001 +0.04(+0.45%)
Mar 08, 2007 8.078 8.103 8.049 8.056 123,600 +0.05(+0.60%)
Mar 07, 2007 8.012 8.028 7.990 8.007 123,600 -0.01(-0.12%)
Mar 06, 2007 7.970 8.018 7.942 8.017 174,193 +0.14(+1.76%)
Mar 05, 2007 7.926 7.989 7.878 7.878 547,558 -0.12(-1.56%)
Mar 02, 2007 8.088 8.090 8.003 8.003 69,805 -0.09(-1.06%)
Mar 01, 2007 8.012 8.127 7.992 8.088 226,708 -0.03(-0.39%)
Feb 28, 2007 8.095 8.190 7.987 8.120 238,876 +0.03(+0.32%)
Feb 27, 2007 8.198 8.240 7.945 8.095 541,153 -0.24(-2.83%)
Feb 26, 2007 8.409 8.409 8.313 8.330 453,960 -0.07(-0.80%)
Feb 23, 2007 8.376 8.399 8.345 8.398 149,857 +0.00(+0.00%)
Feb 22, 2007 8.424 8.424 8.354 8.398 141,532 -0.00(-0.04%)
Feb 21, 2007 8.410 8.421 8.384 8.401 133,207 -0.08(-0.90%)
Feb 20, 2007 8.427 8.477 8.397 8.477 112,073 +0.04(+0.44%)
Feb 16, 2007 8.424 8.440 8.395 8.440 233,112 -0.00(-0.04%)
Feb 15, 2007 8.432 8.448 8.418 8.443 142,813 +0.00(+0.04%)
Feb 14, 2007 8.449 8.463 8.427 8.440 90,299 +0.01(+0.17%)
Feb 13, 2007 8.432 8.432 8.379 8.426 163,306 +0.02(+0.30%)
Feb 12, 2007 8.427 8.443 8.387 8.401 274,739 -0.05(-0.54%)
Feb 09, 2007 8.526 8.538 8.423 8.446 243,359 -0.07(-0.88%)
Feb 08, 2007 8.487 8.529 8.487 8.521 258,088 +0.03(+0.37%)
Feb 07, 2007 8.449 8.490 8.448 8.490 289,469 +0.02(+0.26%)
Feb 06, 2007 8.515 8.515 8.443 8.468 219,663 -0.03(-0.39%)
Feb 05, 2007 8.490 8.501 8.477 8.501 475,190 -0.00(-0.06%)
Feb 02, 2007 8.510 8.541 8.496 8.505 445,091 +0.05(+0.63%)
Feb 01, 2007 8.449 8.455 8.424 8.452 305,479 +0.01(+0.11%)
Jan 31, 2007 8.384 8.446 8.363 8.443 277,941 +0.05(+0.58%)
Jan 30, 2007 8.352 8.396 8.348 8.395 340,062 +0.08(+0.96%)
Jan 29, 2007 8.263 8.315 8.262 8.315 122,319 +0.08(+1.02%)
Jan 26, 2007 8.226 8.237 8.173 8.231 56,997 +0.01(+0.17%)
Jan 25, 2007 8.256 8.273 8.210 8.216 109,511 -0.04(-0.49%)
Jan 24, 2007 8.207 8.257 8.207 8.257 352,870 +0.06(+0.76%)
Jan 23, 2007 8.182 8.223 8.179 8.195 146,015 -0.02(-0.21%)
Jan 22, 2007 8.262 8.262 8.204 8.212 559,085 -0.04(-0.51%)
Jan 19, 2007 8.213 8.256 8.205 8.254 304,198 +0.02(+0.21%)
Jan 18, 2007 8.273 8.276 8.235 8.237 257,448 -0.03(-0.38%)
Jan 17, 2007 8.212 8.285 8.207 8.268 590,466 +0.06(+0.68%)
Jan 16, 2007 8.238 8.257 8.198 8.212 421,395 +0.00(+0.00%)
Jan 12, 2007 8.192 8.235 8.181 8.212 1,198,223 +0.04(+0.48%)
Jan 11, 2007 8.113 8.185 8.106 8.173 896,586 +0.10(+1.20%)
Jan 10, 2007 8.029 8.085 8.003 8.076 1,717,603 +0.02(+0.27%)
Jan 09, 2007 8.079 8.083 8.029 8.054 227,348 +0.05(+0.64%)
Jan 08, 2007 7.960 8.009 7.959 8.003 544,355 +0.08(+0.99%)
Jan 05, 2007 7.960 7.967 7.923 7.925 196,608 -0.03(-0.37%)
Jan 04, 2007 7.912 7.957 7.912 7.954 31,380 +0.02(+0.32%)
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.