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 (%)
Jul 31, 2007 8.959 8.970 8.833 8.833 206,863 -0.10(-1.14%)
Jul 30, 2007 8.817 8.948 8.799 8.934 455,355 +0.08(+0.86%)
Jul 27, 2007 8.913 8.944 8.858 8.858 274,110 -0.06(-0.72%)
Jul 26, 2007 8.977 9.003 8.842 8.922 774,937 -0.15(-1.64%)
Jul 25, 2007 9.080 9.105 9.010 9.070 163,313 +0.13(+1.40%)
Jul 24, 2007 9.045 9.045 8.945 8.945 1,010,621 -0.13(-1.48%)
Jul 23, 2007 9.098 9.136 9.067 9.080 67,887 +0.04(+0.43%)
Jul 20, 2007 9.042 9.072 9.002 9.041 391,951 +0.05(+0.57%)
Jul 19, 2007 8.980 8.998 8.950 8.989 948,498 +0.03(+0.37%)
Jul 18, 2007 8.936 8.956 8.917 8.956 860,116 +0.01(+0.10%)
Jul 17, 2007 8.914 8.983 8.914 8.947 23,696 +0.02(+0.23%)
Jul 16, 2007 8.897 8.950 8.897 8.927 82,617 +0.02(+0.21%)
Jul 13, 2007 8.889 8.908 8.855 8.908 39,067 -0.00(-0.04%)
Jul 12, 2007 8.797 8.914 8.797 8.911 288,840 +0.15(+1.66%)
Jul 11, 2007 8.721 8.766 8.719 8.766 34,583 +0.03(+0.39%)
Jul 10, 2007 8.770 8.800 8.731 8.731 232,481 -0.09(-1.06%)
Jul 09, 2007 8.827 8.842 8.785 8.825 306,772 +0.02(+0.23%)
Jul 06, 2007 8.738 8.827 8.711 8.805 189,571 +0.05(+0.55%)
Jul 05, 2007 8.722 8.756 8.714 8.756 55,718 +0.02(+0.18%)
Jul 03, 2007 8.731 8.741 8.730 8.741 147,942 +0.04(+0.41%)
Jul 02, 2007 8.674 8.705 8.639 8.705 496,344 +0.10(+1.11%)
Jun 29, 2007 8.619 8.661 8.592 8.610 185,088 -0.04(-0.49%)
Jun 28, 2007 8.597 8.661 8.597 8.652 120,403 +0.04(+0.46%)
Jun 27, 2007 8.519 8.614 8.518 8.612 90,302 +0.08(+0.96%)
Jun 26, 2007 8.516 8.578 8.474 8.530 293,323 +0.10(+1.15%)
Jun 25, 2007 8.510 8.544 8.422 8.433 219,672 -0.10(-1.13%)
Jun 22, 2007 8.555 8.555 8.488 8.530 423,974 -0.07(-0.87%)
Jun 21, 2007 8.588 8.613 8.563 8.605 63,403 -0.00(-0.02%)
Jun 20, 2007 8.714 8.714 8.597 8.607 399,637 -0.09(-1.08%)
Jun 19, 2007 8.664 8.706 8.647 8.700 58,920 +0.01(+0.09%)
Jun 18, 2007 8.671 8.706 8.671 8.692 40,347 -0.01(-0.07%)
Jun 15, 2007 8.674 8.699 8.667 8.699 76,853 +0.09(+1.09%)
Jun 14, 2007 8.588 8.619 8.588 8.605 42,909 +0.02(+0.24%)
Jun 13, 2007 8.493 8.585 8.493 8.585 239,526 +0.09(+1.05%)
Jun 12, 2007 8.528 8.561 8.489 8.496 319,581 -0.06(-0.69%)
Jun 11, 2007 8.560 8.586 8.553 8.555 51,235 +0.02(+0.20%)
Jun 08, 2007 8.503 8.580 8.489 8.538 216,470 +0.01(+0.11%)
Jun 07, 2007 8.641 8.641 8.528 8.528 79,415 -0.12(-1.41%)
Jun 06, 2007 8.638 8.653 8.619 8.650 91,583 -0.02(-0.25%)
Jun 05, 2007 8.689 8.689 8.648 8.672 112,718 -0.05(-0.52%)
Jun 04, 2007 8.669 8.717 8.666 8.717 55,718 +0.03(+0.34%)
Jun 01, 2007 8.686 8.697 8.664 8.688 121,684 +0.02(+0.23%)
May 31, 2007 8.652 8.671 8.647 8.667 128,088 +0.04(+0.49%)
May 30, 2007 8.597 8.625 8.575 8.625 167,796 -0.01(-0.14%)
May 29, 2007 8.658 8.658 8.616 8.638 144,099 -0.04(-0.49%)
May 25, 2007 8.652 8.680 8.646 8.680 182,526 +0.03(+0.38%)
May 24, 2007 8.702 8.747 8.635 8.647 101,830 -0.06(-0.65%)
May 23, 2007 8.744 8.867 8.703 8.703 192,773 +0.05(+0.60%)
May 22, 2007 8.616 8.664 8.595 8.652 47,392 +0.05(+0.54%)
May 21, 2007 8.550 8.617 8.550 8.605 121,684 +0.01(+0.13%)
May 18, 2007 8.566 8.594 8.527 8.594 55,718 +0.04(+0.51%)
May 17, 2007 8.594 8.594 8.546 8.550 53,797 -0.07(-0.76%)
May 16, 2007 8.592 8.617 8.552 8.616 64,044 +0.04(+0.51%)
May 15, 2007 8.613 8.641 8.572 8.572 58,920 -0.03(-0.31%)
May 14, 2007 8.664 8.674 8.585 8.599 187,009 -0.01(-0.16%)
May 11, 2007 8.560 8.613 8.553 8.613 113,999 +0.05(+0.55%)
May 10, 2007 8.608 8.608 8.547 8.566 275,391 -0.08(-0.90%)
May 09, 2007 8.635 8.650 8.603 8.644 180,605 +0.01(+0.13%)
May 08, 2007 8.613 8.641 8.571 8.633 192,133 -0.06(-0.65%)
May 07, 2007 8.685 8.694 8.681 8.689 230,559 +0.04(+0.45%)
May 04, 2007 8.672 8.672 8.618 8.650 227,998 -0.01(-0.11%)
May 03, 2007 8.669 8.671 8.639 8.660 97,987 -0.02(-0.23%)
May 02, 2007 8.603 8.685 8.599 8.680 634,039 +0.10(+1.15%)
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.