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 )

56.00 -0.46 (-0.81%)
Streaming Delayed Price Updated: 12:31 PM 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 (%)
Dec 30, 2011 9.211 9.260 9.203 9.203 265,009 -0.01(-0.09%)
Dec 29, 2011 9.089 9.218 9.089 9.211 88,872 +0.13(+1.40%)
Dec 28, 2011 9.196 9.203 9.080 9.084 160,507 -0.13(-1.39%)
Dec 27, 2011 9.163 9.246 9.163 9.213 519,242 +0.02(+0.24%)
Dec 23, 2011 9.169 9.199 9.139 9.191 1,077,755 +0.18(+2.03%)
Dec 21, 2011 8.930 9.020 8.889 9.008 83,995 +0.05(+0.61%)
Dec 20, 2011 8.886 8.966 8.886 8.953 841,322 +0.28(+3.17%)
Dec 19, 2011 8.797 8.834 8.661 8.678 168,809 -0.08(-0.94%)
Dec 16, 2011 8.758 8.806 8.711 8.760 200,986 +0.01(+0.17%)
Dec 15, 2011 8.698 8.767 8.698 8.745 131,325 +0.14(+1.64%)
Dec 14, 2011 8.697 8.697 8.601 8.604 162,326 -0.12(-1.42%)
Dec 13, 2011 8.855 8.912 8.700 8.728 165,414 -0.10(-1.08%)
Dec 12, 2011 8.873 8.873 8.767 8.823 66,343 -0.13(-1.43%)
Dec 09, 2011 8.751 8.980 8.751 8.952 434,355 +0.16(+1.87%)
Dec 08, 2011 9.033 9.033 8.773 8.787 143,415 -0.30(-3.29%)
Dec 07, 2011 9.053 9.102 8.955 9.086 116,607 -0.02(-0.17%)
Dec 06, 2011 9.139 9.142 9.050 9.101 28,277 -0.02(-0.23%)
Dec 05, 2011 9.144 9.211 9.088 9.122 254,083 +0.17(+1.87%)
Dec 02, 2011 9.272 9.314 8.898 8.955 481,756 -0.23(-2.45%)
Dec 01, 2011 9.150 9.253 9.147 9.180 104,422 +0.04(+0.46%)
Nov 30, 2011 8.947 9.138 8.947 9.138 98,060 +0.42(+4.79%)
Nov 29, 2011 8.750 8.789 8.718 8.720 93,073 -0.02(-0.20%)
Nov 28, 2011 8.636 8.762 8.636 8.737 51,268 +0.29(+3.39%)
Nov 25, 2011 8.464 8.562 8.451 8.451 79,795 -0.04(-0.50%)
Nov 23, 2011 8.545 8.586 8.486 8.493 604,527 -0.15(-1.74%)
Nov 22, 2011 8.607 8.703 8.598 8.643 91,699 +0.04(+0.49%)
Nov 21, 2011 8.659 8.659 8.553 8.601 388,509 -0.16(-1.84%)
Nov 18, 2011 8.815 8.848 8.754 8.762 70,927 -0.11(-1.28%)
Nov 17, 2011 9.049 9.049 8.833 8.876 644,216 -0.18(-2.03%)
Nov 16, 2011 9.131 9.230 9.059 9.059 456,790 -0.18(-2.00%)
Nov 15, 2011 9.149 9.263 9.088 9.244 168,444 +0.12(+1.34%)
Nov 14, 2011 9.138 9.206 9.099 9.122 91,360 -0.09(-1.00%)
Nov 11, 2011 9.106 9.244 9.106 9.214 176,244 +0.17(+1.93%)
Nov 10, 2011 9.002 9.094 8.986 9.040 153,983 +0.09(+0.95%)
Nov 09, 2011 9.111 9.136 8.942 8.955 211,874 -0.36(-3.91%)
Nov 08, 2011 9.216 9.327 9.131 9.319 315,024 +0.14(+1.57%)
Nov 07, 2011 9.086 9.175 8.994 9.175 125,270 +0.06(+0.70%)
Nov 04, 2011 9.095 9.150 9.028 9.111 83,036 -0.05(-0.58%)
Nov 03, 2011 9.066 9.176 9.028 9.164 97,491 +0.19(+2.09%)
Nov 02, 2011 8.937 9.023 8.916 8.977 39,881 +0.05(+0.60%)
Nov 01, 2011 8.977 9.072 8.912 8.923 546,072 -0.34(-3.71%)
Oct 31, 2011 9.350 9.354 9.266 9.266 185,444 -0.22(-2.31%)
Oct 28, 2011 9.440 9.526 9.440 9.485 186,077 +0.06(+0.63%)
Oct 27, 2011 9.399 9.486 9.267 9.425 320,791 +0.31(+3.36%)
Oct 26, 2011 9.286 9.286 9.014 9.119 1,702,599 -0.07(-0.80%)
Oct 25, 2011 9.388 9.396 9.192 9.192 266,691 -0.29(-3.07%)
Oct 24, 2011 9.307 9.502 9.307 9.483 70,722 +0.24(+2.57%)
Oct 21, 2011 9.166 9.263 9.166 9.246 77,423 +0.18(+1.95%)
Oct 20, 2011 9.086 9.095 8.939 9.069 90,165 -0.05(-0.58%)
Oct 19, 2011 9.067 9.256 9.067 9.122 174,748 +0.09(+1.04%)
Oct 18, 2011 8.970 9.091 8.863 9.028 91,386 +0.10(+1.14%)
Oct 17, 2011 9.103 9.103 8.927 8.927 115,853 -0.26(-2.83%)
Oct 14, 2011 9.238 9.238 9.133 9.186 106,078 +0.07(+0.81%)
Oct 13, 2011 9.034 9.135 9.028 9.113 101,334 -0.02(-0.17%)
Oct 12, 2011 9.176 9.244 9.128 9.128 143,191 +0.02(+0.24%)
Oct 11, 2011 9.064 9.147 9.064 9.106 173,463 +0.03(+0.29%)
Oct 10, 2011 8.998 9.103 8.986 9.080 220,563 +0.23(+2.62%)
Oct 07, 2011 9.047 9.047 8.832 8.848 630,362 -0.17(-1.84%)
Oct 06, 2011 8.947 9.028 8.833 9.014 236,591 +0.12(+1.30%)
Oct 05, 2011 8.681 8.920 8.681 8.898 212,776 +0.18(+2.04%)
Oct 04, 2011 8.345 8.720 8.312 8.720 416,882 +0.27(+3.15%)
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.