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 )

55.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 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 6.305 6.340 6.193 6.209 267,277 +0.00(+0.05%)
Apr 29, 2009 6.189 6.251 6.118 6.205 223,237 +0.12(+2.05%)
Apr 28, 2009 5.996 6.137 5.996 6.081 169,844 +0.07(+1.12%)
Apr 27, 2009 5.956 6.078 5.956 6.014 155,588 +0.02(+0.34%)
Apr 24, 2009 5.959 6.029 5.917 5.993 118,394 +0.09(+1.59%)
Apr 23, 2009 6.032 6.032 5.825 5.900 569,254 -0.12(-2.02%)
Apr 22, 2009 5.948 6.087 5.948 6.021 118,599 +0.00(+0.08%)
Apr 21, 2009 6.039 6.039 5.962 6.017 254,123 -0.03(-0.57%)
Apr 20, 2009 6.093 6.187 6.021 6.051 818,607 -0.17(-2.78%)
Apr 17, 2009 6.157 6.249 6.110 6.224 85,008 +0.11(+1.81%)
Apr 16, 2009 6.046 6.132 6.020 6.113 666,667 +0.09(+1.42%)
Apr 15, 2009 6.006 6.064 5.957 6.028 1,565,816 +0.00(+0.00%)
Apr 14, 2009 5.959 6.056 5.959 6.028 620,210 +0.01(+0.10%)
Apr 13, 2009 6.045 6.045 5.955 6.021 211,499 +0.01(+0.23%)
Apr 09, 2009 5.951 6.029 5.926 6.007 190,890 +0.17(+2.83%)
Apr 08, 2009 5.722 5.842 5.722 5.842 486,572 +0.13(+2.27%)
Apr 07, 2009 5.719 5.777 5.683 5.713 71,213 -0.06(-1.03%)
Apr 06, 2009 5.727 5.783 5.706 5.772 190,685 +0.01(+0.19%)
Apr 03, 2009 5.848 5.848 5.725 5.761 134,318 -0.05(-0.94%)
Apr 02, 2009 5.859 5.917 5.812 5.816 309,874 +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.