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 )

56.51 +0.05 (+0.09%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2008 8.628 8.898 8.613 8.882 479,501 +0.16(+1.82%)
Jan 30, 2008 8.853 8.990 8.720 8.723 582,709 -0.16(-1.79%)
Jan 29, 2008 8.853 8.912 8.853 8.882 331,311 +0.06(+0.72%)
Jan 28, 2008 8.778 8.819 8.703 8.819 414,435 +0.07(+0.82%)
Jan 25, 2008 8.814 8.846 8.735 8.748 152,568 -0.05(-0.52%)
Jan 24, 2008 8.910 8.915 8.773 8.793 252,892 -0.05(-0.55%)
Jan 23, 2008 8.636 8.853 8.567 8.842 1,804,636 +0.01(+0.14%)
Jan 22, 2008 8.282 9.371 8.829 8.829 1,710,306 -0.16(-1.80%)
Jan 21, 2008 9.212 9.243 8.967 8.992 0 +0.00(+0.00%)
Jan 18, 2008 9.212 9.243 8.967 8.992 686,366 -0.20(-2.22%)
Jan 17, 2008 9.260 9.297 9.188 9.196 2,247,341 -0.06(-0.61%)
Jan 16, 2008 9.127 9.305 9.127 9.252 2,216,597 +0.06(+0.68%)
Jan 15, 2008 9.263 9.269 9.173 9.190 913,808 -0.14(-1.54%)
Jan 14, 2008 9.366 9.366 9.283 9.334 328,855 -0.01(-0.14%)
Jan 11, 2008 9.275 9.383 9.275 9.347 486,552 +0.01(+0.10%)
Jan 10, 2008 9.235 9.385 9.205 9.338 307,701 +0.05(+0.50%)
Jan 09, 2008 9.169 9.291 9.162 9.291 274,976 +0.04(+0.39%)
Jan 08, 2008 9.360 9.414 9.224 9.255 303,951 -0.12(-1.23%)
Jan 07, 2008 9.272 9.405 9.272 9.371 533,348 +0.12(+1.34%)
Jan 04, 2008 9.305 9.313 9.240 9.246 144,235 -0.11(-1.23%)
Jan 03, 2008 9.368 9.416 9.333 9.361 821,639 +0.01(+0.12%)
Jan 02, 2008 9.455 9.483 9.310 9.350 342,317 -0.11(-1.12%)
Jan 01, 2008 9.491 9.505 9.444 9.456 333,984 +0.00(+0.00%)
Dec 31, 2007 9.491 9.505 9.444 9.456 333,984 -0.07(-0.69%)
Dec 28, 2007 9.567 9.567 9.500 9.522 125,644 +0.01(+0.13%)
Dec 27, 2007 9.578 9.597 9.509 9.509 261,546 -0.11(-1.15%)
Dec 26, 2007 9.527 9.676 9.527 9.620 458,987 +0.07(+0.69%)
Dec 24, 2007 9.592 9.592 9.544 9.555 340,394 -0.00(-0.02%)
Dec 21, 2007 9.553 9.558 9.522 9.556 1,032,722 +0.16(+1.68%)
Dec 20, 2007 9.305 9.399 9.278 9.399 179,492 +0.15(+1.67%)
Dec 19, 2007 9.187 9.283 9.187 9.244 138,465 +0.01(+0.07%)
Dec 18, 2007 9.249 9.249 9.110 9.238 131,414 +0.06(+0.65%)
Dec 17, 2007 9.283 9.301 9.173 9.179 698,097 -0.17(-1.85%)
Dec 14, 2007 9.377 9.449 9.346 9.352 197,441 -0.09(-0.96%)
Dec 13, 2007 9.385 9.442 9.344 9.442 105,772 -0.01(-0.07%)
Dec 12, 2007 9.606 9.606 9.360 9.449 289,111 +0.06(+0.61%)
Dec 11, 2007 9.591 9.591 9.391 9.391 118,593 -0.18(-1.89%)
Dec 10, 2007 9.485 9.572 9.481 9.572 230,134 +0.10(+1.05%)
Dec 07, 2007 9.511 9.520 9.460 9.472 337,830 -0.01(-0.13%)
Dec 06, 2007 9.383 9.486 9.364 9.485 323,086 +0.12(+1.32%)
Dec 05, 2007 9.300 9.361 9.291 9.361 544,246 +0.12(+1.33%)
Dec 04, 2007 9.163 9.305 9.163 9.238 330,298 -0.04(-0.42%)
Dec 03, 2007 9.357 9.357 9.243 9.277 236,686 -0.02(-0.22%)
Nov 30, 2007 9.369 9.369 9.244 9.297 744,316 +0.05(+0.49%)
Nov 29, 2007 9.355 9.355 9.207 9.252 342,029 -0.12(-1.31%)
Nov 28, 2007 9.201 9.375 9.144 9.375 235,904 +0.26(+2.88%)
Nov 27, 2007 8.968 9.119 8.968 9.113 338,471 +0.19(+2.15%)
Nov 26, 2007 9.116 9.116 8.921 8.921 180,454 -0.12(-1.28%)
Nov 23, 2007 9.006 9.054 8.993 9.037 68,591 +0.10(+1.13%)
Nov 21, 2007 9.034 9.048 8.935 8.935 460,269 -0.13(-1.45%)
Nov 20, 2007 9.110 9.179 9.006 9.066 1,015,414 +0.05(+0.55%)
Nov 19, 2007 9.004 9.048 8.979 9.017 433,538 -0.06(-0.66%)
Nov 16, 2007 9.137 9.137 9.015 9.076 171,158 -0.02(-0.23%)
Nov 15, 2007 9.121 9.179 9.071 9.097 220,519 -0.03(-0.38%)
Nov 14, 2007 9.305 9.305 9.132 9.132 422,063 -0.04(-0.48%)
Nov 13, 2007 9.017 9.187 9.017 9.176 572,452 +0.16(+1.73%)
Nov 12, 2007 9.063 9.132 9.012 9.020 503,860 -0.06(-0.69%)
Nov 09, 2007 8.985 9.156 8.985 9.082 525,976 -0.07(-0.75%)
Nov 08, 2007 9.068 9.169 9.015 9.151 532,323 +0.03(+0.36%)
Nov 07, 2007 9.074 9.255 9.074 9.118 659,942 -0.18(-1.93%)
Nov 06, 2007 9.258 9.297 9.183 9.297 348,728 +0.05(+0.59%)
Nov 05, 2007 9.129 9.302 9.129 9.243 439,788 -0.04(-0.44%)
Nov 02, 2007 9.327 9.344 9.243 9.283 224,365 +0.02(+0.18%)
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.