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 )

56.11 +0.27 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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 (%)
May 31, 2007 8.644 8.663 8.639 8.659 128,208 +0.04(+0.49%)
May 30, 2007 8.589 8.617 8.567 8.617 167,953 -0.01(-0.14%)
May 29, 2007 8.650 8.650 8.608 8.630 144,235 -0.04(-0.49%)
May 25, 2007 8.644 8.672 8.638 8.672 182,697 +0.03(+0.38%)
May 24, 2007 8.694 8.739 8.627 8.639 101,926 -0.06(-0.65%)
May 23, 2007 8.736 8.859 8.695 8.695 192,954 +0.05(+0.60%)
May 22, 2007 8.608 8.656 8.587 8.644 47,437 +0.05(+0.54%)
May 21, 2007 8.542 8.609 8.542 8.597 121,798 +0.01(+0.13%)
May 18, 2007 8.558 8.586 8.519 8.586 55,770 +0.04(+0.51%)
May 17, 2007 8.586 8.586 8.538 8.542 53,847 -0.07(-0.76%)
May 16, 2007 8.584 8.609 8.544 8.608 64,104 +0.04(+0.51%)
May 15, 2007 8.605 8.633 8.564 8.564 58,976 -0.03(-0.31%)
May 14, 2007 8.656 8.666 8.577 8.591 187,185 -0.01(-0.16%)
May 11, 2007 8.552 8.605 8.545 8.605 114,105 +0.05(+0.55%)
May 10, 2007 8.600 8.600 8.539 8.558 275,649 -0.08(-0.90%)
May 09, 2007 8.627 8.642 8.595 8.636 180,774 +0.01(+0.13%)
May 08, 2007 8.605 8.633 8.563 8.625 192,313 -0.06(-0.65%)
May 07, 2007 8.676 8.686 8.673 8.681 230,776 +0.04(+0.45%)
May 04, 2007 8.664 8.664 8.610 8.642 228,211 -0.01(-0.11%)
May 03, 2007 8.661 8.662 8.631 8.652 98,079 -0.02(-0.23%)
May 02, 2007 8.595 8.676 8.591 8.672 634,634 +0.10(+1.15%)
May 01, 2007 8.514 8.583 8.488 8.573 178,210 +0.08(+0.92%)
Apr 30, 2007 8.583 8.583 8.489 8.496 114,105 -0.09(-1.07%)
Apr 27, 2007 8.613 8.613 8.577 8.588 89,746 -0.03(-0.34%)
Apr 26, 2007 8.619 8.634 8.586 8.617 146,158 +0.04(+0.42%)
Apr 25, 2007 8.588 8.598 8.541 8.581 100,003 +0.02(+0.27%)
Apr 24, 2007 8.556 8.580 8.501 8.558 1,014,132 -0.02(-0.22%)
Apr 23, 2007 8.556 8.578 8.553 8.577 551,298 +0.02(+0.27%)
Apr 20, 2007 8.525 8.553 8.524 8.553 55,770 +0.10(+1.20%)
Apr 19, 2007 8.478 8.478 8.419 8.452 89,746 -0.05(-0.61%)
Apr 18, 2007 8.550 8.550 8.491 8.503 121,798 -0.07(-0.76%)
Apr 17, 2007 8.564 8.573 8.549 8.569 482,065 +0.03(+0.40%)
Apr 16, 2007 8.499 8.544 8.486 8.534 214,108 +0.11(+1.33%)
Apr 13, 2007 8.428 8.428 8.389 8.422 50,001 -0.01(-0.11%)
Apr 12, 2007 8.361 8.436 8.361 8.432 82,053 +0.09(+1.03%)
Apr 11, 2007 8.357 8.358 8.311 8.346 44,873 -0.03(-0.39%)
Apr 10, 2007 8.375 8.396 8.372 8.379 556,426 +0.01(+0.09%)
Apr 09, 2007 8.405 8.405 8.363 8.371 131,414 -0.01(-0.17%)
Apr 05, 2007 8.329 8.399 8.329 8.385 498,732 +0.05(+0.54%)
Apr 04, 2007 8.329 8.343 8.296 8.340 250,007 +0.03(+0.36%)
Apr 03, 2007 8.255 8.322 8.255 8.310 86,541 +0.10(+1.20%)
Apr 02, 2007 8.202 8.212 8.163 8.212 220,519 +0.03(+0.42%)
Mar 30, 2007 8.155 8.210 8.138 8.177 67,950 +0.01(+0.17%)
Mar 29, 2007 8.202 8.202 8.109 8.163 222,442 +0.01(+0.11%)
Mar 28, 2007 8.145 8.173 8.132 8.154 178,851 -0.02(-0.23%)
Mar 27, 2007 8.187 8.188 8.146 8.173 528,220 -0.04(-0.47%)
Mar 26, 2007 8.241 8.244 8.151 8.212 115,388 -0.07(-0.81%)
Mar 23, 2007 8.272 8.282 8.252 8.279 62,822 +0.02(+0.23%)
Mar 22, 2007 8.263 8.265 8.213 8.260 81,412 +0.02(+0.30%)
Mar 21, 2007 8.155 8.247 8.120 8.235 143,594 +0.07(+0.82%)
Mar 20, 2007 8.106 8.173 8.106 8.168 141,670 +0.04(+0.48%)
Mar 19, 2007 8.091 8.129 8.079 8.129 327,573 +0.09(+1.11%)
Mar 16, 2007 8.049 8.060 8.020 8.040 64,745 -0.01(-0.17%)
Mar 15, 2007 8.056 8.056 8.026 8.054 52,565 +0.01(+0.16%)
Mar 14, 2007 7.998 8.044 7.956 8.042 169,876 +0.04(+0.53%)
Mar 13, 2007 8.101 8.093 7.998 7.999 91,669 -0.10(-1.25%)
Mar 12, 2007 8.048 8.120 8.048 8.101 110,900 +0.02(+0.21%)
Mar 09, 2007 8.085 8.093 8.045 8.084 431,423 +0.04(+0.45%)
Mar 08, 2007 8.070 8.095 8.042 8.048 123,721 +0.05(+0.60%)
Mar 07, 2007 8.004 8.020 7.982 7.999 123,721 -0.01(-0.12%)
Mar 06, 2007 7.962 8.010 7.934 8.009 174,364 +0.14(+1.76%)
Mar 05, 2007 7.918 7.981 7.870 7.870 548,093 -0.12(-1.56%)
Mar 02, 2007 8.081 8.082 7.995 7.995 69,873 -0.09(-1.06%)
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.