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 )

59.12 -0.27 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2010 7.806 7.878 7.783 7.806 4,293 -0.08(-1.05%)
Aug 30, 2010 7.987 7.992 7.889 7.889 634,665 -0.14(-1.69%)
Aug 27, 2010 8.025 8.026 7.832 8.025 1,441,154 +0.10(+1.25%)
Aug 26, 2010 7.961 7.987 7.870 7.925 2,639,254 -0.03(-0.33%)
Aug 25, 2010 7.793 7.979 7.775 7.951 3,279,244 +0.08(+1.04%)
Aug 24, 2010 8.047 8.047 7.850 7.870 1,258,817 -0.36(-4.38%)
Aug 23, 2010 8.297 8.373 8.223 8.230 1,171,351 -0.05(-0.64%)
Aug 20, 2010 8.326 8.326 8.183 8.283 333,893 -0.08(-0.91%)
Aug 19, 2010 8.509 8.515 8.334 8.359 598,096 -0.20(-2.32%)
Aug 18, 2010 8.507 8.621 8.473 8.558 274,212 +0.03(+0.40%)
Aug 17, 2010 8.409 8.546 8.380 8.523 408,473 +0.18(+2.17%)
Aug 16, 2010 8.331 8.382 8.282 8.342 369,426 -0.04(-0.45%)
Aug 13, 2010 8.380 8.437 8.380 8.380 324,196 -0.06(-0.70%)
Aug 12, 2010 8.334 8.479 8.331 8.439 1,184,962 -0.04(-0.44%)
Aug 11, 2010 8.551 8.580 8.473 8.476 393,893 -0.22(-2.53%)
Aug 10, 2010 8.655 8.747 8.616 8.696 392,856 -0.05(-0.61%)
Aug 09, 2010 8.757 8.763 8.680 8.750 477,771 +0.02(+0.28%)
Aug 06, 2010 8.726 8.727 8.598 8.726 202,129 -0.03(-0.37%)
Aug 05, 2010 8.745 8.783 8.717 8.758 64,109 -0.04(-0.41%)
Aug 04, 2010 8.703 8.804 8.688 8.794 243,992 +0.11(+1.28%)
Aug 03, 2010 8.682 8.739 8.628 8.683 138,400 +0.03(+0.32%)
Aug 02, 2010 8.655 8.706 8.605 8.655 570,758 +0.11(+1.32%)
Jul 30, 2010 8.543 8.568 8.364 8.543 861,642 +0.06(+0.75%)
Jul 29, 2010 8.589 8.608 8.432 8.479 629,783 -0.06(-0.65%)
Jul 28, 2010 8.654 8.703 8.535 8.535 136,462 -0.14(-1.58%)
Jul 27, 2010 8.823 8.823 8.638 8.672 189,801 -0.10(-1.15%)
Jul 26, 2010 8.686 8.799 8.686 8.773 273,280 +0.07(+0.79%)
Jul 23, 2010 8.572 8.704 8.543 8.704 246,893 +0.09(+1.02%)
Jul 22, 2010 8.567 8.699 8.567 8.616 694,561 +0.14(+1.63%)
Jul 21, 2010 8.801 8.801 8.468 8.478 440,000 -0.28(-3.25%)
Jul 20, 2010 8.623 8.768 8.574 8.762 2,340,488 +0.01(+0.16%)
Jul 19, 2010 8.804 8.804 8.713 8.748 510,390 -0.00(-0.06%)
Jul 16, 2010 8.753 8.987 8.744 8.753 190,592 -0.28(-3.07%)
Jul 15, 2010 9.066 9.066 8.941 9.030 332,274 -0.00(-0.05%)
Jul 14, 2010 8.897 9.048 8.897 9.035 134,996 +0.03(+0.29%)
Jul 13, 2010 8.965 9.029 8.905 9.009 502,913 +0.15(+1.73%)
Jul 12, 2010 8.867 8.896 8.827 8.856 815,732 -0.04(-0.49%)
Jul 09, 2010 8.900 8.900 8.832 8.900 109,934 +0.03(+0.29%)
Jul 08, 2010 8.957 8.957 8.800 8.874 428,959 +0.03(+0.33%)
Jul 07, 2010 8.682 8.853 8.633 8.845 4,388,903 +0.20(+2.26%)
Jul 06, 2010 8.680 8.795 8.616 8.649 613,418 +0.01(+0.15%)
Jul 02, 2010 8.636 8.686 8.602 8.636 486,604 +0.02(+0.28%)
Jul 01, 2010 8.688 8.709 8.430 8.611 759,369 -0.10(-1.10%)
Jun 30, 2010 8.748 8.847 8.706 8.708 405,173 -0.06(-0.73%)
Jun 29, 2010 8.864 8.916 8.730 8.772 2,190,084 -0.20(-2.19%)
Jun 25, 2010 8.968 8.980 8.864 8.968 418,992 +0.09(+1.05%)
Jun 24, 2010 8.972 8.972 8.876 8.876 170,461 -0.12(-1.31%)
Jun 23, 2010 9.065 9.065 8.932 8.993 431,125 -0.08(-0.90%)
Jun 22, 2010 9.224 9.311 9.074 9.074 150,465 -0.16(-1.69%)
Jun 21, 2010 9.334 9.338 9.189 9.230 149,606 -0.02(-0.19%)
Jun 18, 2010 9.247 9.278 9.192 9.247 395,525 +0.01(+0.12%)
Jun 17, 2010 9.226 9.301 9.153 9.236 282,542 +0.01(+0.16%)
Jun 16, 2010 9.112 9.247 9.058 9.221 260,412 +0.07(+0.71%)
Jun 15, 2010 8.972 9.166 8.972 9.156 782,910 +0.13(+1.48%)
Jun 14, 2010 9.061 9.109 9.011 9.022 102,972 +0.02(+0.25%)
Jun 11, 2010 8.843 8.999 8.843 8.999 193,272 +0.11(+1.23%)
Jun 10, 2010 8.817 8.895 8.810 8.890 241,397 +0.17(+1.99%)
Jun 09, 2010 8.810 8.843 8.695 8.716 548,419 -0.00(-0.05%)
Jun 08, 2010 8.717 8.737 8.613 8.721 1,778,439 +0.01(+0.09%)
Jun 07, 2010 8.851 8.854 8.713 8.713 388,636 -0.13(-1.46%)
Jun 04, 2010 8.841 9.037 8.813 8.841 809,782 -0.34(-3.68%)
Jun 03, 2010 9.174 9.193 9.115 9.179 735,834 +0.08(+0.90%)
Jun 02, 2010 8.983 9.109 8.882 9.097 290,565 +0.21(+2.32%)
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.