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 )

56.69 -0.06 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Dec 31, 2008 5.819 6.005 5.819 5.977 496,209 +0.15(+2.49%)
Dec 30, 2008 5.751 5.843 5.744 5.832 440,785 +0.15(+2.55%)
Dec 29, 2008 5.801 5.810 5.645 5.687 701,139 -0.10(-1.78%)
Dec 26, 2008 5.788 5.807 5.758 5.790 616,703 +0.02(+0.38%)
Dec 24, 2008 5.808 5.808 5.730 5.768 662,738 +0.00(+0.00%)
Dec 23, 2008 5.866 5.866 5.757 5.768 339,967 -0.07(-1.12%)
Dec 22, 2008 5.910 5.930 5.713 5.833 247,871 -0.08(-1.29%)
Dec 19, 2008 5.997 6.057 5.880 5.910 196,923 -0.10(-1.64%)
Dec 18, 2008 6.055 6.139 5.946 6.008 309,584 +0.03(+0.50%)
Dec 17, 2008 5.930 6.068 5.866 5.979 509,460 +0.02(+0.34%)
Dec 16, 2008 5.752 5.963 5.752 5.958 908,380 +0.26(+4.49%)
Dec 15, 2008 5.883 5.883 5.670 5.702 675,194 -0.12(-2.09%)
Dec 12, 2008 5.843 5.843 5.700 5.824 1,266,177 -0.10(-1.76%)
Dec 11, 2008 5.926 6.094 5.887 5.929 910,295 -0.06(-0.97%)
Dec 10, 2008 6.002 6.056 5.912 5.986 464,206 +0.04(+0.60%)
Dec 09, 2008 6.029 6.136 5.889 5.951 447,369 -0.16(-2.56%)
Dec 08, 2008 6.096 6.168 6.032 6.107 333,492 +0.15(+2.57%)
Dec 05, 2008 5.655 5.954 5.568 5.954 287,232 +0.25(+4.44%)
Dec 04, 2008 5.779 5.860 5.623 5.701 269,057 -0.12(-2.07%)
Dec 03, 2008 5.673 5.840 5.529 5.821 389,133 +0.16(+2.87%)
Dec 02, 2008 5.629 5.676 5.509 5.659 150,600 +0.15(+2.75%)
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.