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 (%)
Mar 31, 2011 10.02 10.07 10.02 10.04 647,276 -0.01(-0.08%)
Mar 30, 2011 10.06 10.06 10.02 10.05 614,511 +0.04(+0.44%)
Mar 29, 2011 9.930 10.00 9.893 10.00 770,656 +0.08(+0.77%)
Mar 28, 2011 9.925 9.950 9.916 9.925 486,638 +0.01(+0.13%)
Mar 25, 2011 9.911 9.961 9.866 9.913 1,651,264 +0.04(+0.41%)
Mar 24, 2011 9.766 9.876 9.766 9.873 64,079 +0.08(+0.78%)
Mar 23, 2011 9.775 9.812 9.721 9.796 143,618 -0.05(-0.52%)
Mar 22, 2011 9.904 9.913 9.839 9.848 367,953 -0.00(-0.02%)
Mar 21, 2011 9.866 9.877 9.840 9.849 174,409 +0.15(+1.60%)
Mar 18, 2011 9.715 9.752 9.659 9.695 114,286 +0.08(+0.81%)
Mar 17, 2011 9.676 9.676 9.606 9.616 160,947 +0.06(+0.67%)
Mar 16, 2011 9.662 9.680 9.507 9.552 366,711 -0.15(-1.53%)
Mar 15, 2011 9.614 9.741 9.607 9.701 349,312 -0.12(-1.26%)
Mar 14, 2011 9.826 9.882 9.751 9.824 161,453 -0.10(-0.99%)
Mar 11, 2011 9.860 9.944 9.815 9.923 313,873 +0.01(+0.08%)
Mar 10, 2011 10.09 10.09 9.904 9.915 161,901 -0.22(-2.16%)
Mar 09, 2011 10.17 10.20 10.13 10.13 306,396 -0.05(-0.46%)
Mar 08, 2011 10.05 10.20 10.03 10.18 1,949,241 +0.12(+1.23%)
Mar 07, 2011 10.16 10.16 9.998 10.06 2,326,407 -0.08(-0.75%)
Mar 04, 2011 10.11 10.17 10.07 10.13 849,214 -0.03(-0.34%)
Mar 03, 2011 9.993 10.18 9.993 10.17 542,702 +0.25(+2.52%)
Mar 02, 2011 9.882 9.932 9.849 9.918 301,461 +0.02(+0.22%)
Mar 01, 2011 10.02 10.03 9.896 9.896 428,589 -0.06(-0.60%)
Feb 28, 2011 10.01 10.02 9.917 9.955 410,389 +0.02(+0.22%)
Feb 25, 2011 9.832 9.957 9.818 9.934 905,401 +0.13(+1.35%)
Feb 24, 2011 9.780 9.863 9.725 9.801 121,962 +0.00(+0.02%)
Feb 23, 2011 9.932 9.954 9.771 9.799 1,092,114 -0.15(-1.55%)
Feb 22, 2011 10.02 10.04 9.929 9.954 801,862 -0.20(-1.94%)
Feb 18, 2011 10.05 10.16 10.05 10.15 97,271 +0.12(+1.15%)
Feb 17, 2011 9.987 10.05 9.943 10.04 94,089 +0.06(+0.58%)
Feb 16, 2011 9.918 10.01 9.915 9.977 322,759 +0.08(+0.77%)
Feb 15, 2011 9.876 9.919 9.799 9.901 1,171,922 -0.01(-0.09%)
Feb 14, 2011 9.874 9.919 9.874 9.910 170,140 +0.02(+0.22%)
Feb 11, 2011 9.738 9.890 9.738 9.888 90,421 +0.11(+1.12%)
Feb 10, 2011 9.759 9.787 9.748 9.779 106,092 +0.05(+0.48%)
Feb 09, 2011 9.770 9.770 9.707 9.732 422,027 -0.01(-0.08%)
Feb 08, 2011 9.759 9.759 9.697 9.740 846,327 +0.02(+0.24%)
Feb 07, 2011 9.643 9.729 9.643 9.716 888,033 +0.13(+1.37%)
Feb 04, 2011 9.548 9.591 9.532 9.585 254,774 +0.04(+0.41%)
Feb 03, 2011 9.462 9.552 9.448 9.546 223,970 +0.07(+0.78%)
Feb 02, 2011 9.474 9.490 9.468 9.473 80,595 -0.06(-0.64%)
Feb 01, 2011 9.448 9.552 9.448 9.534 260,593 +0.12(+1.24%)
Jan 31, 2011 9.409 9.444 9.360 9.416 250,063 +0.02(+0.27%)
Jan 28, 2011 9.551 9.554 9.368 9.392 142,805 -0.16(-1.67%)
Jan 27, 2011 9.527 9.598 9.527 9.551 353,774 +0.04(+0.44%)
Jan 26, 2011 9.546 9.546 9.466 9.509 276,143 +0.03(+0.31%)
Jan 25, 2011 9.402 9.479 9.402 9.479 530,220 +0.04(+0.46%)
Jan 24, 2011 9.443 9.477 9.431 9.435 339,089 -0.01(-0.12%)
Jan 21, 2011 9.448 9.531 9.443 9.446 106,784 +0.07(+0.80%)
Jan 20, 2011 9.371 9.374 9.320 9.371 90,312 -0.02(-0.19%)
Jan 19, 2011 9.485 9.496 9.367 9.389 238,386 -0.08(-0.83%)
Jan 18, 2011 9.402 9.471 9.402 9.468 668,755 +0.04(+0.43%)
Jan 14, 2011 9.387 9.435 9.385 9.428 164,429 +0.02(+0.25%)
Jan 13, 2011 9.387 9.406 9.379 9.404 425,689 +0.02(+0.18%)
Jan 12, 2011 9.377 9.415 9.348 9.387 482,234 +0.05(+0.55%)
Jan 11, 2011 9.265 9.351 9.265 9.335 1,238,255 +0.12(+1.32%)
Jan 10, 2011 9.127 9.221 9.117 9.213 386,960 +0.05(+0.60%)
Jan 07, 2011 9.202 9.204 9.112 9.159 508,134 -0.04(-0.42%)
Jan 06, 2011 9.267 9.267 9.174 9.198 552,241 -0.06(-0.69%)
Jan 05, 2011 9.235 9.268 9.209 9.262 703,932 +0.00(+0.03%)
Jan 04, 2011 9.352 9.352 9.237 9.259 725,703 -0.07(-0.77%)
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.