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 UNCHANGED
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 (%)
Feb 27, 2009 5.619 5.636 5.460 5.460 0 -0.23(-3.98%)
Feb 26, 2009 5.983 5.983 5.686 5.686 777,171 -0.27(-4.59%)
Feb 25, 2009 6.045 6.068 5.913 5.960 395,258 -0.14(-2.34%)
Feb 24, 2009 6.034 6.117 5.978 6.103 468,328 +0.13(+2.14%)
Feb 23, 2009 6.206 6.206 5.966 5.975 548,295 -0.11(-1.85%)
Feb 20, 2009 5.836 6.156 5.836 6.087 509,539 -0.11(-1.81%)
Feb 19, 2009 6.253 6.289 6.187 6.200 196,363 -0.02(-0.40%)
Feb 18, 2009 6.335 6.335 6.193 6.224 664,127 -0.06(-0.92%)
Feb 17, 2009 6.200 6.337 6.200 6.282 296,977 -0.10(-1.62%)
Feb 13, 2009 6.348 6.429 6.346 6.386 431,412 +0.01(+0.23%)
Feb 12, 2009 6.285 6.371 6.178 6.371 341,111 +0.07(+1.19%)
Feb 11, 2009 6.257 6.304 6.234 6.296 204,010 +0.07(+1.20%)
Feb 10, 2009 6.366 6.413 6.193 6.221 686,774 -0.18(-2.76%)
Feb 09, 2009 6.458 6.460 6.327 6.398 416,546 -0.05(-0.85%)
Feb 06, 2009 6.379 6.496 6.371 6.452 825,593 +0.09(+1.37%)
Feb 05, 2009 6.235 6.405 6.235 6.365 1,892,325 +0.04(+0.64%)
Feb 04, 2009 6.276 6.429 6.276 6.324 1,395,164 +0.05(+0.87%)
Feb 03, 2009 6.218 6.296 6.148 6.270 1,479,317 +0.07(+1.08%)
Feb 02, 2009 6.126 6.243 6.107 6.203 541,410 +0.03(+0.45%)
Jan 30, 2009 6.228 6.251 6.157 6.175 0 -0.01(-0.18%)
Jan 29, 2009 6.273 6.293 6.176 6.185 754,934 -0.14(-2.17%)
Jan 28, 2009 6.237 6.349 6.237 6.323 1,108,212 +0.14(+2.22%)
Jan 27, 2009 6.015 6.220 6.015 6.185 550,564 +0.20(+3.39%)
Jan 26, 2009 5.889 6.031 5.889 5.983 575,090 +0.09(+1.46%)
Jan 23, 2009 5.906 5.937 5.822 5.897 521,616 -0.13(-2.12%)
Jan 22, 2009 5.964 6.044 5.900 6.025 433,988 -0.03(-0.52%)
Jan 21, 2009 5.928 6.056 5.866 6.056 463,347 +0.18(+3.00%)
Jan 20, 2009 6.097 6.139 5.873 5.880 511,359 -0.25(-4.10%)
Jan 16, 2009 6.093 6.150 6.054 6.131 1,470,080 +0.06(+1.05%)
Jan 15, 2009 5.981 6.087 5.875 6.067 912,413 +0.08(+1.33%)
Jan 14, 2009 5.948 6.004 5.911 5.987 603,525 -0.05(-0.75%)
Jan 13, 2009 5.894 6.045 5.894 6.033 409,604 +0.13(+2.14%)
Jan 12, 2009 5.892 5.961 5.885 5.906 884,772 +0.07(+1.23%)
Jan 09, 2009 5.888 5.906 5.816 5.834 299,650 -0.02(-0.37%)
Jan 08, 2009 5.838 5.859 5.753 5.856 438,238 -0.03(-0.53%)
Jan 07, 2009 5.870 5.939 5.859 5.888 228,644 -0.10(-1.59%)
Jan 06, 2009 6.022 6.076 5.956 5.983 1,869,935 -0.02(-0.29%)
Jan 05, 2009 6.092 6.112 5.967 6.000 1,209,570 -0.12(-2.04%)
Jan 02, 2009 5.992 6.132 5.920 6.125 0 +0.15(+2.56%)
Jan 01, 2009 5.814 6.000 5.814 5.972 0 +0.00(+0.00%)
Dec 31, 2008 5.814 6.000 5.814 5.972 496,654 +0.15(+2.49%)
Dec 30, 2008 5.746 5.838 5.739 5.827 441,181 +0.15(+2.55%)
Dec 29, 2008 5.795 5.805 5.639 5.682 701,768 -0.10(-1.78%)
Dec 26, 2008 5.783 5.802 5.753 5.785 617,256 +0.02(+0.38%)
Dec 24, 2008 5.803 5.803 5.725 5.763 663,332 +0.00(+0.00%)
Dec 23, 2008 5.861 5.861 5.752 5.763 340,272 -0.07(-1.12%)
Dec 22, 2008 5.905 5.925 5.708 5.828 248,093 -0.08(-1.29%)
Dec 19, 2008 5.992 6.051 5.875 5.905 197,100 -0.10(-1.64%)
Dec 18, 2008 6.050 6.134 5.941 6.003 309,862 +0.03(+0.50%)
Dec 17, 2008 5.925 6.062 5.861 5.973 509,917 +0.02(+0.34%)
Dec 16, 2008 5.747 5.958 5.747 5.953 909,195 +0.26(+4.49%)
Dec 15, 2008 5.878 5.878 5.664 5.697 675,800 -0.12(-2.09%)
Dec 12, 2008 5.838 5.838 5.694 5.819 1,267,313 -0.10(-1.76%)
Dec 11, 2008 5.920 6.089 5.881 5.923 911,112 -0.06(-0.97%)
Dec 10, 2008 5.997 6.050 5.906 5.981 464,623 +0.04(+0.60%)
Dec 09, 2008 6.023 6.131 5.884 5.945 447,770 -0.16(-2.56%)
Dec 08, 2008 6.090 6.162 6.026 6.101 333,791 +0.15(+2.57%)
Dec 05, 2008 5.650 5.948 5.563 5.948 287,490 +0.25(+4.44%)
Dec 04, 2008 5.774 5.855 5.618 5.696 269,298 -0.12(-2.07%)
Dec 03, 2008 5.668 5.835 5.524 5.816 389,483 +0.16(+2.87%)
Dec 02, 2008 5.624 5.670 5.504 5.654 150,735 +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.