Skip to main content

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

Historical Prices

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.