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 )

56.69 -0.06 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 6.311 6.346 6.199 6.214 267,026 +0.00(+0.05%)
Apr 29, 2009 6.195 6.257 6.124 6.211 223,028 +0.12(+2.05%)
Apr 28, 2009 6.002 6.143 6.002 6.086 169,685 +0.07(+1.12%)
Apr 27, 2009 5.961 6.083 5.961 6.019 155,442 +0.02(+0.34%)
Apr 24, 2009 5.965 6.035 5.922 5.999 118,283 +0.09(+1.59%)
Apr 23, 2009 6.038 6.038 5.830 5.905 568,721 -0.12(-2.02%)
Apr 22, 2009 5.954 6.093 5.954 6.027 118,488 +0.00(+0.08%)
Apr 21, 2009 6.044 6.045 5.968 6.022 253,884 -0.03(-0.57%)
Apr 20, 2009 6.099 6.193 6.027 6.057 817,841 -0.17(-2.78%)
Apr 17, 2009 6.163 6.255 6.116 6.230 84,929 +0.11(+1.81%)
Apr 16, 2009 6.052 6.138 6.026 6.119 666,042 +0.09(+1.42%)
Apr 15, 2009 6.011 6.069 5.963 6.033 1,564,349 +0.00(+0.00%)
Apr 14, 2009 5.965 6.062 5.965 6.033 619,629 +0.01(+0.10%)
Apr 13, 2009 6.050 6.050 5.961 6.027 211,301 +0.01(+0.23%)
Apr 09, 2009 5.957 6.035 5.932 6.013 190,711 +0.17(+2.83%)
Apr 08, 2009 5.727 5.848 5.727 5.848 486,116 +0.13(+2.27%)
Apr 07, 2009 5.724 5.782 5.689 5.718 71,146 -0.06(-1.03%)
Apr 06, 2009 5.732 5.788 5.712 5.777 190,506 +0.01(+0.19%)
Apr 03, 2009 5.854 5.854 5.730 5.766 134,192 -0.05(-0.94%)
Apr 02, 2009 5.865 5.922 5.818 5.821 309,584 +0.10(+1.83%)
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.