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 )

54.53 -0.25 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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, 2007 8.591 8.591 8.497 8.503 113,999 -0.09(-1.07%)
Apr 27, 2007 8.621 8.621 8.585 8.596 89,662 -0.03(-0.34%)
Apr 26, 2007 8.627 8.642 8.594 8.625 146,021 +0.04(+0.42%)
Apr 25, 2007 8.596 8.607 8.549 8.589 99,909 +0.02(+0.27%)
Apr 24, 2007 8.564 8.588 8.509 8.566 1,013,182 -0.02(-0.22%)
Apr 23, 2007 8.564 8.586 8.561 8.585 550,782 +0.02(+0.27%)
Apr 20, 2007 8.533 8.561 8.532 8.561 55,718 +0.10(+1.20%)
Apr 19, 2007 8.486 8.486 8.427 8.460 89,662 -0.05(-0.61%)
Apr 18, 2007 8.558 8.558 8.499 8.511 121,684 -0.07(-0.76%)
Apr 17, 2007 8.572 8.582 8.557 8.577 481,614 +0.03(+0.40%)
Apr 16, 2007 8.507 8.552 8.494 8.543 213,908 +0.11(+1.33%)
Apr 13, 2007 8.436 8.436 8.397 8.430 49,954 -0.01(-0.11%)
Apr 12, 2007 8.369 8.444 8.369 8.439 81,976 +0.09(+1.03%)
Apr 11, 2007 8.364 8.366 8.319 8.354 44,831 -0.03(-0.39%)
Apr 10, 2007 8.383 8.404 8.380 8.386 555,905 +0.01(+0.09%)
Apr 09, 2007 8.413 8.413 8.371 8.379 131,291 -0.01(-0.17%)
Apr 05, 2007 8.336 8.407 8.336 8.393 498,265 +0.05(+0.54%)
Apr 04, 2007 8.336 8.350 8.304 8.347 249,773 +0.03(+0.36%)
Apr 03, 2007 8.263 8.330 8.263 8.318 86,459 +0.10(+1.20%)
Apr 02, 2007 8.210 8.219 8.171 8.219 220,312 +0.03(+0.42%)
Mar 30, 2007 8.163 8.218 8.146 8.185 67,887 +0.01(+0.17%)
Mar 29, 2007 8.210 8.210 8.116 8.171 222,234 +0.01(+0.11%)
Mar 28, 2007 8.152 8.180 8.140 8.162 178,683 -0.02(-0.23%)
Mar 27, 2007 8.194 8.196 8.154 8.180 527,726 -0.04(-0.47%)
Mar 26, 2007 8.249 8.252 8.158 8.219 115,279 -0.07(-0.81%)
Mar 23, 2007 8.280 8.290 8.260 8.286 62,763 +0.02(+0.23%)
Mar 22, 2007 8.271 8.272 8.221 8.268 81,336 +0.02(+0.30%)
Mar 21, 2007 8.163 8.255 8.127 8.243 143,459 +0.07(+0.82%)
Mar 20, 2007 8.113 8.180 8.113 8.176 141,538 +0.04(+0.48%)
Mar 19, 2007 8.099 8.137 8.087 8.137 327,267 +0.09(+1.11%)
Mar 16, 2007 8.057 8.068 8.027 8.048 64,684 -0.01(-0.17%)
Mar 15, 2007 8.063 8.063 8.033 8.062 52,516 +0.01(+0.16%)
Mar 14, 2007 8.005 8.052 7.963 8.049 169,717 +0.04(+0.53%)
Mar 13, 2007 8.108 8.101 8.005 8.007 91,583 -0.10(-1.25%)
Mar 12, 2007 8.056 8.127 8.056 8.108 110,796 +0.02(+0.21%)
Mar 09, 2007 8.093 8.101 8.052 8.091 431,019 +0.04(+0.45%)
Mar 08, 2007 8.077 8.102 8.049 8.055 123,605 +0.05(+0.60%)
Mar 07, 2007 8.012 8.027 7.990 8.007 123,605 -0.01(-0.12%)
Mar 06, 2007 7.969 8.018 7.941 8.016 174,200 +0.14(+1.76%)
Mar 05, 2007 7.926 7.989 7.877 7.877 547,579 -0.12(-1.56%)
Mar 02, 2007 8.088 8.090 8.002 8.002 69,808 -0.09(-1.06%)
Mar 01, 2007 8.012 8.127 7.991 8.088 226,717 -0.03(-0.39%)
Feb 28, 2007 8.094 8.190 7.987 8.120 238,885 +0.03(+0.32%)
Feb 27, 2007 8.197 8.240 7.944 8.094 541,175 -0.24(-2.83%)
Feb 26, 2007 8.408 8.408 8.313 8.330 453,978 -0.07(-0.80%)
Feb 23, 2007 8.375 8.399 8.344 8.397 149,863 +0.00(+0.00%)
Feb 22, 2007 8.424 8.424 8.354 8.397 141,538 -0.00(-0.04%)
Feb 21, 2007 8.410 8.421 8.383 8.400 133,212 -0.08(-0.90%)
Feb 20, 2007 8.427 8.477 8.397 8.477 112,077 +0.04(+0.44%)
Feb 16, 2007 8.424 8.439 8.394 8.439 233,121 -0.00(-0.04%)
Feb 15, 2007 8.432 8.447 8.418 8.443 142,819 +0.00(+0.04%)
Feb 14, 2007 8.449 8.463 8.427 8.439 90,302 +0.01(+0.17%)
Feb 13, 2007 8.432 8.432 8.379 8.425 163,313 +0.02(+0.30%)
Feb 12, 2007 8.427 8.443 8.387 8.400 274,750 -0.05(-0.54%)
Feb 09, 2007 8.525 8.538 8.422 8.446 243,368 -0.07(-0.88%)
Feb 08, 2007 8.486 8.528 8.486 8.521 258,099 +0.03(+0.37%)
Feb 07, 2007 8.449 8.489 8.447 8.489 289,480 +0.02(+0.26%)
Feb 06, 2007 8.514 8.514 8.443 8.468 219,672 -0.03(-0.39%)
Feb 05, 2007 8.489 8.500 8.477 8.500 475,209 -0.00(-0.06%)
Feb 02, 2007 8.510 8.541 8.496 8.505 445,108 +0.05(+0.63%)
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.