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 (%)
Jul 30, 2010 8.189 8.212 8.017 8.189 898,936 +0.06(+0.75%)
Jul 29, 2010 8.232 8.251 8.082 8.128 657,041 -0.05(-0.65%)
Jul 28, 2010 8.295 8.342 8.181 8.181 142,368 -0.13(-1.58%)
Jul 27, 2010 8.457 8.457 8.279 8.312 198,015 -0.10(-1.15%)
Jul 26, 2010 8.326 8.434 8.326 8.409 285,108 +0.07(+0.79%)
Jul 23, 2010 8.217 8.343 8.189 8.343 257,579 +0.08(+1.02%)
Jul 22, 2010 8.212 8.339 8.212 8.259 724,622 +0.13(+1.63%)
Jul 21, 2010 8.435 8.435 8.117 8.126 459,044 -0.27(-3.25%)
Jul 20, 2010 8.265 8.404 8.218 8.399 2,441,788 +0.01(+0.16%)
Jul 19, 2010 8.439 8.439 8.351 8.385 532,481 -0.00(-0.06%)
Jul 16, 2010 8.390 8.614 8.381 8.390 198,841 -0.27(-3.07%)
Jul 15, 2010 8.690 8.690 8.570 8.656 346,655 -0.00(-0.05%)
Jul 14, 2010 8.528 8.673 8.528 8.661 140,839 +0.03(+0.29%)
Jul 13, 2010 8.593 8.654 8.535 8.636 524,680 +0.15(+1.73%)
Jul 12, 2010 8.500 8.527 8.461 8.489 851,038 -0.04(-0.49%)
Jul 09, 2010 8.531 8.531 8.465 8.531 114,692 +0.03(+0.29%)
Jul 08, 2010 8.585 8.585 8.435 8.506 447,525 +0.03(+0.33%)
Jul 07, 2010 8.321 8.485 8.275 8.478 4,578,861 +0.19(+2.26%)
Jul 06, 2010 8.320 8.430 8.259 8.290 639,968 +0.01(+0.15%)
Jul 02, 2010 8.278 8.326 8.245 8.278 507,665 +0.02(+0.28%)
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.