Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

55.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.306 6.340 6.193 6.209 267,266 +0.00(+0.05%)
Apr 29, 2009 6.190 6.251 6.118 6.206 223,228 +0.12(+2.05%)
Apr 28, 2009 5.997 6.137 5.997 6.081 169,838 +0.07(+1.12%)
Apr 27, 2009 5.956 6.078 5.956 6.014 155,581 +0.02(+0.34%)
Apr 24, 2009 5.959 6.029 5.917 5.994 118,389 +0.09(+1.59%)
Apr 23, 2009 6.033 6.033 5.825 5.900 569,231 -0.12(-2.02%)
Apr 22, 2009 5.948 6.087 5.948 6.022 118,594 +0.00(+0.08%)
Apr 21, 2009 6.039 6.039 5.962 6.017 254,112 -0.03(-0.57%)
Apr 20, 2009 6.093 6.187 6.022 6.051 818,575 -0.17(-2.78%)
Apr 17, 2009 6.157 6.249 6.111 6.224 85,005 +0.11(+1.81%)
Apr 16, 2009 6.047 6.132 6.020 6.114 666,640 +0.09(+1.42%)
Apr 15, 2009 6.006 6.064 5.958 6.028 1,565,753 +0.00(+0.00%)
Apr 14, 2009 5.959 6.056 5.959 6.028 620,186 +0.01(+0.10%)
Apr 13, 2009 6.045 6.045 5.955 6.022 211,491 +0.01(+0.23%)
Apr 09, 2009 5.951 6.029 5.926 6.008 190,882 +0.17(+2.83%)
Apr 08, 2009 5.722 5.842 5.722 5.842 486,552 +0.13(+2.27%)
Apr 07, 2009 5.719 5.777 5.684 5.713 71,210 -0.06(-1.03%)
Apr 06, 2009 5.727 5.783 5.707 5.772 190,677 +0.01(+0.19%)
Apr 03, 2009 5.848 5.848 5.725 5.761 134,312 -0.05(-0.94%)
Apr 02, 2009 5.859 5.917 5.813 5.816 309,862 +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.