Skip to main content

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

Historical Prices

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.