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 )

55.94 -0.52 (-0.92%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 11, 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 (%)
Jun 30, 2009 7.020 7.020 6.872 6.903 601,761 -0.05(-0.67%)
Jun 29, 2009 6.985 6.990 6.853 6.950 509,040 +0.00(+0.00%)
Jun 26, 2009 6.887 6.971 6.846 6.950 192,916 +0.03(+0.38%)
Jun 25, 2009 6.872 6.954 6.864 6.923 425,057 +0.19(+2.87%)
Jun 24, 2009 6.698 6.766 6.695 6.730 173,133 +0.04(+0.65%)
Jun 23, 2009 6.761 6.761 6.669 6.686 946,284 -0.01(-0.09%)
Jun 22, 2009 6.808 6.831 6.689 6.692 315,894 -0.15(-2.14%)
Jun 19, 2009 6.844 6.919 6.829 6.839 472,847 +0.06(+0.83%)
Jun 18, 2009 6.669 6.807 6.669 6.783 156,229 +0.10(+1.47%)
Jun 17, 2009 6.550 6.730 6.550 6.684 329,349 +0.13(+1.93%)
Jun 16, 2009 6.591 6.669 6.558 6.558 223,006 -0.01(-0.19%)
Jun 15, 2009 6.723 6.723 6.545 6.571 239,116 -0.22(-3.22%)
Jun 12, 2009 6.739 6.811 6.717 6.789 177,877 +0.02(+0.32%)
Jun 11, 2009 6.694 6.839 6.684 6.767 226,820 +0.10(+1.43%)
Jun 10, 2009 6.744 6.756 6.625 6.672 212,390 -0.03(-0.47%)
Jun 09, 2009 6.645 6.720 6.640 6.703 619,473 +0.06(+0.87%)
Jun 08, 2009 6.702 6.702 6.579 6.645 215,551 -0.08(-1.16%)
Jun 05, 2009 6.708 6.750 6.649 6.723 362,414 +0.01(+0.17%)
Jun 04, 2009 6.805 6.805 6.650 6.712 8,819,187 -0.08(-1.23%)
Jun 03, 2009 6.787 6.817 6.733 6.795 3,802,306 -0.05(-0.77%)
Jun 02, 2009 6.628 6.861 6.628 6.848 1,910,672 +0.20(+3.00%)
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.