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 )

55.49 +0.33 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2008 8.900 8.955 8.824 8.830 220,310 -0.03(-0.39%)
Apr 29, 2008 8.854 8.896 8.835 8.865 262,174 +0.01(+0.11%)
Apr 28, 2008 8.774 8.860 8.774 8.855 401,587 +0.13(+1.47%)
Apr 25, 2008 8.626 8.740 8.574 8.727 226,125 +0.05(+0.55%)
Apr 24, 2008 8.836 8.836 8.569 8.679 186,566 -0.05(-0.62%)
Apr 23, 2008 8.643 8.746 8.643 8.732 906,051 +0.08(+0.93%)
Apr 22, 2008 8.786 8.786 8.610 8.652 139,604 -0.16(-1.82%)
Apr 21, 2008 8.800 8.813 8.750 8.813 723,602 +0.01(+0.14%)
Apr 18, 2008 9.014 9.014 8.780 8.800 941,966 -0.02(-0.19%)
Apr 17, 2008 8.865 8.865 8.790 8.818 171,484 -0.03(-0.39%)
Apr 16, 2008 8.674 8.852 8.674 8.852 86,802 +0.17(+1.94%)
Apr 15, 2008 8.929 8.929 8.650 8.683 853,287 -0.12(-1.33%)
Apr 14, 2008 8.885 8.885 8.798 8.800 247,681 -0.08(-0.90%)
Apr 11, 2008 9.057 9.068 8.865 8.880 384,129 -0.24(-2.65%)
Apr 10, 2008 9.083 9.277 9.083 9.122 325,781 +0.03(+0.34%)
Apr 09, 2008 9.258 9.258 9.066 9.091 326,613 -0.07(-0.82%)
Apr 08, 2008 9.139 9.181 9.114 9.166 255,527 -0.00(-0.03%)
Apr 07, 2008 9.203 9.233 9.166 9.169 193,406 -0.02(-0.27%)
Apr 04, 2008 9.206 9.227 9.096 9.194 242,718 +0.09(+1.01%)
Apr 03, 2008 9.108 9.134 9.083 9.102 270,897 -0.06(-0.63%)
Apr 02, 2008 9.186 9.225 9.133 9.160 710,224 +0.04(+0.45%)
Apr 01, 2008 8.931 9.119 8.930 9.119 194,687 +0.25(+2.82%)
Mar 31, 2008 8.819 8.886 8.809 8.869 87,737 +0.04(+0.46%)
Mar 28, 2008 8.868 8.933 8.829 8.829 50,368 -0.05(-0.56%)
Mar 27, 2008 8.869 8.925 8.852 8.879 125,522 +0.01(+0.11%)
Mar 26, 2008 8.894 8.894 8.833 8.869 156,012 -0.04(-0.46%)
Mar 25, 2008 8.961 8.961 8.872 8.910 135,128 +0.02(+0.28%)
Mar 24, 2008 8.710 8.889 8.707 8.885 274,099 +0.18(+2.04%)
Mar 21, 2008 8.710 8.716 8.613 8.707 2,085,248 +0.00(+0.00%)
Mar 20, 2008 8.710 8.716 8.613 8.707 2,085,248 +0.06(+0.70%)
Mar 19, 2008 8.744 8.851 8.646 8.646 383,610 -0.11(-1.25%)
Mar 18, 2008 8.729 8.755 8.574 8.755 268,975 +0.26(+3.03%)
Mar 17, 2008 8.432 8.560 8.293 8.498 511,694 -0.14(-1.57%)
Mar 14, 2008 8.807 8.807 8.562 8.633 594,949 -0.18(-2.04%)
Mar 13, 2008 8.443 8.813 8.443 8.813 683,967 +0.14(+1.62%)
Mar 12, 2008 8.494 8.753 8.309 8.672 153,277 +0.08(+0.91%)
Mar 11, 2008 8.576 8.608 8.507 8.594 307,631 +0.12(+1.40%)
Mar 10, 2008 8.391 8.650 8.391 8.476 265,716 -0.18(-2.07%)
Mar 07, 2008 8.768 8.768 8.632 8.655 1,260,184 -0.13(-1.49%)
Mar 06, 2008 8.943 8.950 8.786 8.786 1,642,033 -0.19(-2.07%)
Mar 05, 2008 8.947 9.005 8.929 8.972 449,573 +0.02(+0.28%)
Mar 04, 2008 8.939 8.969 8.863 8.947 831,372 -0.00(-0.03%)
Mar 03, 2008 8.999 8.999 8.871 8.950 794,810 -0.02(-0.17%)
Feb 29, 2008 9.057 9.057 8.939 8.966 918,360 -0.13(-1.42%)
Feb 28, 2008 9.200 9.200 9.082 9.096 336,860 -0.07(-0.75%)
Feb 27, 2008 9.166 9.201 9.128 9.164 475,293 -0.01(-0.07%)
Feb 26, 2008 9.119 9.221 9.119 9.171 1,431,335 +0.01(+0.14%)
Feb 25, 2008 8.979 9.171 8.979 9.158 169,070 +0.20(+2.23%)
Feb 22, 2008 8.967 8.984 8.844 8.958 914,517 +0.03(+0.30%)
Feb 21, 2008 9.080 9.100 8.921 8.932 362,412 -0.12(-1.36%)
Feb 20, 2008 9.010 9.055 8.935 9.055 1,154,034 +0.03(+0.36%)
Feb 19, 2008 9.057 9.174 9.011 9.022 163,947 -0.02(-0.17%)
Feb 18, 2008 9.036 9.046 8.974 9.038 0 +0.00(+0.00%)
Feb 15, 2008 9.036 9.046 8.974 9.038 464,944 +0.00(+0.02%)
Feb 14, 2008 9.174 9.174 9.036 9.036 196,608 -0.11(-1.23%)
Feb 13, 2008 9.133 9.177 9.125 9.149 362,605 +0.07(+0.83%)
Feb 12, 2008 9.046 9.102 9.027 9.074 158,823 +0.07(+0.73%)
Feb 11, 2008 8.966 9.008 8.916 9.008 213,899 +0.02(+0.21%)
Feb 08, 2008 8.925 9.021 8.925 8.989 217,742 +0.02(+0.24%)
Feb 07, 2008 8.827 8.977 8.827 8.968 920,281 +0.09(+1.06%)
Feb 06, 2008 8.964 8.969 8.866 8.874 1,139,304 -0.00(-0.02%)
Feb 05, 2008 8.916 8.947 8.859 8.875 473,909 -0.13(-1.41%)
Feb 04, 2008 9.010 9.066 9.002 9.002 377,847 -0.04(-0.43%)
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.