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 )

59.39 +0.56 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Apr 30, 2009 6.588 6.624 6.470 6.487 255,803 +0.00(+0.05%)
Apr 29, 2009 6.467 6.531 6.393 6.484 213,653 +0.13(+2.05%)
Apr 28, 2009 6.265 6.412 6.265 6.353 162,553 +0.07(+1.12%)
Apr 27, 2009 6.223 6.350 6.223 6.283 148,908 +0.02(+0.34%)
Apr 24, 2009 6.226 6.300 6.182 6.262 113,311 +0.10(+1.59%)
Apr 23, 2009 6.303 6.303 6.086 6.164 544,816 -0.13(-2.02%)
Apr 22, 2009 6.215 6.360 6.215 6.292 113,508 +0.00(+0.08%)
Apr 21, 2009 6.309 6.310 6.230 6.287 243,213 -0.04(-0.57%)
Apr 20, 2009 6.366 6.464 6.292 6.322 783,465 -0.18(-2.78%)
Apr 17, 2009 6.433 6.529 6.384 6.503 81,359 +0.12(+1.81%)
Apr 16, 2009 6.318 6.407 6.290 6.388 638,047 +0.09(+1.42%)
Apr 15, 2009 6.275 6.335 6.225 6.298 1,498,596 +0.00(+0.00%)
Apr 14, 2009 6.226 6.328 6.226 6.298 593,585 +0.01(+0.10%)
Apr 13, 2009 6.316 6.316 6.222 6.292 202,420 +0.01(+0.23%)
Apr 09, 2009 6.218 6.300 6.192 6.277 182,695 +0.17(+2.83%)
Apr 08, 2009 5.979 6.104 5.979 6.104 465,683 +0.14(+2.27%)
Apr 07, 2009 5.975 6.036 5.938 5.969 68,156 -0.06(-1.03%)
Apr 06, 2009 5.983 6.042 5.962 6.031 182,499 +0.01(+0.19%)
Apr 03, 2009 6.111 6.111 5.982 6.019 128,551 -0.06(-0.94%)
Apr 02, 2009 6.122 6.182 6.073 6.076 296,571 +0.11(+1.83%)
Apr 01, 2009 5.891 5.970 5.816 5.967 333,671 -0.04(-0.60%)
Mar 31, 2009 5.972 6.094 5.966 6.003 101,335 +0.05(+0.85%)
Mar 30, 2009 6.029 6.029 5.885 5.952 532,067 -0.15(-2.38%)
Mar 26, 2009 5.949 6.102 5.930 6.098 781,250 +0.20(+3.37%)
Mar 25, 2009 5.905 5.981 5.742 5.899 730,677 +0.07(+1.17%)
Mar 24, 2009 5.781 5.935 5.776 5.830 1,124,720 -0.07(-1.27%)
Mar 23, 2009 5.780 5.905 5.776 5.905 628,857 +0.26(+4.56%)
Mar 20, 2009 5.708 5.778 5.613 5.648 533,257 -0.07(-1.31%)
Mar 19, 2009 5.887 5.887 5.692 5.723 2,400,981 -0.16(-2.75%)
Mar 18, 2009 5.786 5.957 5.786 5.885 212,003 +0.08(+1.30%)
Mar 17, 2009 5.786 5.809 5.695 5.809 186,168 +0.08(+1.42%)
Mar 16, 2009 5.840 5.871 5.728 5.728 561,792 -0.05(-0.93%)
Mar 13, 2009 5.667 5.789 5.623 5.781 0 +0.19(+3.35%)
Mar 12, 2009 5.345 5.612 5.321 5.594 318,051 +0.21(+3.94%)
Mar 11, 2009 5.470 5.540 5.366 5.382 480,942 -0.02(-0.36%)
Mar 10, 2009 5.185 5.403 5.185 5.402 501,648 +0.24(+4.58%)
Mar 09, 2009 5.149 5.284 5.131 5.165 322,800 -0.09(-1.65%)
Mar 06, 2009 5.279 5.362 5.149 5.252 0 -0.01(-0.22%)
Mar 05, 2009 5.421 5.421 5.237 5.263 450,996 -0.22(-4.10%)
Mar 04, 2009 5.462 5.568 5.343 5.488 1,547,451 +0.12(+2.15%)
Mar 02, 2009 5.579 5.579 5.356 5.372 2,368,961 -0.33(-5.83%)
Feb 27, 2009 5.871 5.889 5.705 5.705 0 -0.24(-3.98%)
Feb 26, 2009 6.251 6.251 5.941 5.941 743,837 -0.29(-4.59%)
Feb 25, 2009 6.316 6.340 6.178 6.227 378,305 -0.15(-2.34%)
Feb 24, 2009 6.305 6.391 6.246 6.376 448,241 +0.13(+2.14%)
Feb 23, 2009 6.484 6.484 6.233 6.243 524,778 -0.12(-1.85%)
Feb 20, 2009 6.098 6.432 6.098 6.360 487,684 -0.12(-1.81%)
Feb 19, 2009 6.533 6.570 6.464 6.477 187,941 -0.03(-0.40%)
Feb 18, 2009 6.619 6.619 6.471 6.503 635,642 -0.06(-0.92%)
Feb 17, 2009 6.477 6.621 6.477 6.564 284,240 -0.11(-1.62%)
Feb 13, 2009 6.632 6.717 6.631 6.672 412,908 +0.02(+0.23%)
Feb 12, 2009 6.567 6.657 6.455 6.657 326,481 +0.08(+1.19%)
Feb 11, 2009 6.538 6.586 6.513 6.578 195,260 +0.08(+1.20%)
Feb 10, 2009 6.652 6.701 6.471 6.500 657,318 -0.18(-2.76%)
Feb 09, 2009 6.748 6.750 6.611 6.684 398,680 -0.06(-0.85%)
Feb 06, 2009 6.665 6.787 6.657 6.741 790,183 +0.09(+1.37%)
Feb 05, 2009 6.515 6.692 6.515 6.650 1,811,162 +0.04(+0.64%)
Feb 04, 2009 6.557 6.717 6.557 6.608 1,335,325 +0.06(+0.87%)
Feb 03, 2009 6.497 6.578 6.424 6.551 1,415,868 +0.07(+1.08%)
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.