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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2007 8.994 9.033 8.939 9.000 405,385 +0.05(+0.59%)
Aug 30, 2007 8.947 9.002 8.929 8.947 598,791 -0.04(-0.42%)
Aug 29, 2007 8.897 9.014 8.866 8.985 930,528 +0.13(+1.50%)
Aug 28, 2007 8.939 8.950 8.830 8.852 947,819 -0.13(-1.41%)
Aug 27, 2007 9.027 9.049 8.979 8.979 386,812 -0.07(-0.78%)
Aug 24, 2007 8.947 9.049 8.939 9.049 786,434 +0.11(+1.28%)
Aug 23, 2007 8.979 8.979 8.919 8.935 1,661,246 +0.01(+0.07%)
Aug 22, 2007 8.879 8.941 8.872 8.929 614,802 +0.06(+0.70%)
Aug 21, 2007 8.843 8.900 8.824 8.866 190,204 +0.01(+0.14%)
Aug 20, 2007 8.899 8.916 8.822 8.854 224,146 -0.02(-0.28%)
Aug 17, 2007 8.922 8.999 8.780 8.879 545,636 +0.14(+1.56%)
Aug 16, 2007 8.744 8.780 8.618 8.742 838,948 -0.04(-0.43%)
Aug 15, 2007 8.861 8.921 8.780 8.780 2,051,901 -0.11(-1.26%)
Aug 14, 2007 8.943 8.999 8.889 8.893 1,567,104 -0.07(-0.77%)
Aug 13, 2007 9.036 9.036 8.939 8.961 734,560 -0.03(-0.38%)
Aug 10, 2007 8.986 9.052 8.880 8.996 373,364 -0.10(-1.05%)
Aug 09, 2007 9.086 9.199 9.041 9.091 701,258 -0.08(-0.93%)
Aug 08, 2007 9.099 9.228 9.099 9.176 2,083,922 +0.09(+0.97%)
Aug 07, 2007 9.014 9.174 9.002 9.088 2,404,772 +0.06(+0.66%)
Aug 06, 2007 8.964 9.035 8.910 9.028 2,764,047 +0.10(+1.07%)
Aug 03, 2007 8.983 9.025 8.933 8.933 216,461 -0.09(-1.02%)
Aug 02, 2007 8.972 9.041 8.947 9.025 1,612,574 +0.06(+0.66%)
Aug 01, 2007 8.850 8.969 8.791 8.966 495,684 +0.13(+1.50%)
Jul 31, 2007 8.960 8.971 8.833 8.833 206,855 -0.10(-1.14%)
Jul 30, 2007 8.818 8.949 8.799 8.935 455,337 +0.08(+0.86%)
Jul 27, 2007 8.913 8.945 8.858 8.858 274,099 -0.06(-0.72%)
Jul 26, 2007 8.977 9.003 8.843 8.922 774,906 -0.15(-1.64%)
Jul 25, 2007 9.080 9.105 9.010 9.071 163,306 +0.13(+1.40%)
Jul 24, 2007 9.046 9.046 8.945 8.945 1,010,580 -0.13(-1.48%)
Jul 23, 2007 9.099 9.136 9.067 9.080 67,884 +0.04(+0.43%)
Jul 20, 2007 9.043 9.072 9.002 9.041 391,936 +0.05(+0.57%)
Jul 19, 2007 8.980 8.999 8.950 8.989 948,460 +0.03(+0.37%)
Jul 18, 2007 8.936 8.957 8.918 8.957 860,082 +0.01(+0.10%)
Jul 17, 2007 8.914 8.983 8.914 8.947 23,695 +0.02(+0.23%)
Jul 16, 2007 8.897 8.950 8.897 8.927 82,614 +0.02(+0.21%)
Jul 13, 2007 8.889 8.908 8.855 8.908 39,065 -0.00(-0.04%)
Jul 12, 2007 8.797 8.914 8.797 8.911 288,828 +0.15(+1.66%)
Jul 11, 2007 8.721 8.766 8.719 8.766 34,582 +0.03(+0.39%)
Jul 10, 2007 8.771 8.800 8.732 8.732 232,472 -0.09(-1.06%)
Jul 09, 2007 8.827 8.843 8.785 8.825 306,760 +0.02(+0.23%)
Jul 06, 2007 8.738 8.827 8.711 8.805 189,563 +0.05(+0.55%)
Jul 05, 2007 8.722 8.757 8.715 8.757 55,716 +0.02(+0.18%)
Jul 03, 2007 8.732 8.741 8.730 8.741 147,936 +0.04(+0.41%)
Jul 02, 2007 8.674 8.705 8.640 8.705 496,324 +0.10(+1.11%)
Jun 29, 2007 8.619 8.662 8.593 8.610 185,081 -0.04(-0.49%)
Jun 28, 2007 8.598 8.662 8.598 8.652 120,398 +0.04(+0.46%)
Jun 27, 2007 8.519 8.615 8.518 8.612 90,299 +0.08(+0.96%)
Jun 26, 2007 8.516 8.579 8.474 8.530 293,311 +0.10(+1.15%)
Jun 25, 2007 8.510 8.544 8.423 8.434 219,663 -0.10(-1.14%)
Jun 22, 2007 8.555 8.555 8.488 8.530 423,957 -0.07(-0.87%)
Jun 21, 2007 8.588 8.613 8.563 8.605 63,401 -0.00(-0.02%)
Jun 20, 2007 8.715 8.715 8.598 8.607 399,621 -0.09(-1.08%)
Jun 19, 2007 8.665 8.707 8.647 8.701 58,918 +0.01(+0.09%)
Jun 18, 2007 8.671 8.707 8.671 8.693 40,346 -0.01(-0.07%)
Jun 15, 2007 8.674 8.699 8.668 8.699 76,850 +0.09(+1.09%)
Jun 14, 2007 8.588 8.619 8.588 8.605 42,908 +0.02(+0.24%)
Jun 13, 2007 8.493 8.585 8.493 8.585 239,516 +0.09(+1.05%)
Jun 12, 2007 8.529 8.562 8.490 8.496 319,568 -0.06(-0.69%)
Jun 11, 2007 8.560 8.587 8.554 8.555 51,233 +0.02(+0.20%)
Jun 08, 2007 8.504 8.580 8.490 8.538 216,461 +0.01(+0.11%)
Jun 07, 2007 8.641 8.641 8.529 8.529 79,411 -0.12(-1.41%)
Jun 06, 2007 8.638 8.654 8.619 8.651 91,579 -0.02(-0.25%)
Jun 05, 2007 8.690 8.690 8.649 8.672 112,713 -0.05(-0.52%)
Jun 04, 2007 8.669 8.718 8.666 8.718 55,716 +0.03(+0.34%)
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.