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 )

58.75 -0.02 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 28, 2010 9.018 9.125 9.003 9.018 187,977 -0.10(-1.07%)
May 27, 2010 9.062 9.116 8.956 9.116 339,786 +0.27(+3.02%)
May 26, 2010 8.895 9.043 8.848 8.848 302,924 -0.06(-0.68%)
May 25, 2010 8.809 8.909 8.666 8.909 1,085,712 -0.06(-0.64%)
May 24, 2010 8.861 9.075 8.861 8.966 409,518 +0.02(+0.22%)
May 21, 2010 8.816 9.028 8.762 8.946 931,707 -0.01(-0.16%)
May 20, 2010 8.996 9.071 8.957 8.960 558,886 -0.34(-3.65%)
May 19, 2010 9.345 9.383 9.223 9.300 428,991 -0.11(-1.14%)
May 18, 2010 9.582 9.590 9.388 9.407 1,522,402 -0.08(-0.86%)
May 17, 2010 9.478 9.518 9.334 9.489 487,038 +0.03(+0.36%)
May 14, 2010 9.455 9.566 9.390 9.455 736,020 -0.16(-1.66%)
May 13, 2010 9.649 9.709 9.605 9.614 391,596 -0.05(-0.49%)
May 12, 2010 9.546 9.663 9.500 9.662 471,564 +0.17(+1.80%)
May 11, 2010 9.520 9.575 9.491 9.491 428,200 +0.03(+0.34%)
May 10, 2010 9.406 9.471 9.391 9.458 569,803 +0.34(+3.76%)
May 07, 2010 9.189 9.272 8.970 9.116 1,647,383 -0.27(-2.87%)
May 06, 2010 9.385 9.945 0.0163 9.385 613 -0.18(-1.91%)
May 05, 2010 9.618 9.653 9.567 9.567 328,176 -0.09(-0.91%)
May 04, 2010 9.773 9.776 9.619 9.655 478,985 -0.18(-1.82%)
May 03, 2010 9.799 9.838 9.740 9.835 228,771 +0.05(+0.55%)
Apr 30, 2010 9.825 9.905 9.781 9.781 304,691 -0.00(-0.02%)
Apr 29, 2010 9.782 9.794 9.751 9.782 215,639 +0.14(+1.40%)
Apr 28, 2010 9.632 9.676 9.595 9.647 606,389 +0.08(+0.82%)
Apr 27, 2010 9.597 9.712 9.554 9.569 387,400 -0.08(-0.84%)
Apr 26, 2010 9.735 9.760 9.639 9.650 250,299 -0.06(-0.65%)
Apr 23, 2010 9.693 9.722 9.652 9.714 231,862 +0.05(+0.47%)
Apr 22, 2010 9.662 9.681 9.554 9.668 205,421 -0.04(-0.37%)
Apr 21, 2010 9.784 9.787 9.665 9.704 789,007 -0.08(-0.80%)
Apr 20, 2010 9.711 9.782 9.711 9.782 257,795 +0.11(+1.15%)
Apr 19, 2010 9.662 9.696 9.600 9.672 230,654 -0.01(-0.08%)
Apr 16, 2010 9.776 9.807 9.642 9.680 210,818 -0.10(-1.03%)
Apr 15, 2010 9.758 9.794 9.747 9.780 547,858 +0.03(+0.31%)
Apr 14, 2010 9.597 9.755 9.597 9.750 314,615 +0.14(+1.49%)
Apr 13, 2010 9.551 9.606 9.533 9.606 240,167 +0.04(+0.37%)
Apr 12, 2010 9.603 9.605 9.561 9.570 535,566 +0.01(+0.12%)
Apr 09, 2010 9.469 9.564 9.469 9.559 273,864 +0.08(+0.79%)
Apr 08, 2010 9.499 9.499 9.429 9.484 182,672 -0.03(-0.29%)
Apr 07, 2010 9.577 9.577 9.473 9.512 1,445,292 -0.06(-0.58%)
Apr 06, 2010 9.580 9.606 9.557 9.567 1,657,650 -0.06(-0.59%)
Apr 05, 2010 9.588 9.632 9.576 9.624 213,799 +0.05(+0.51%)
Apr 01, 2010 9.566 9.575 9.575 9.575 283,365 +0.05(+0.57%)
Mar 31, 2010 9.533 9.574 9.509 9.522 656,751 -0.05(-0.54%)
Mar 30, 2010 9.526 9.574 9.501 9.574 202,741 +0.06(+0.62%)
Mar 29, 2010 9.430 9.517 9.427 9.515 372,778 +0.09(+0.95%)
Mar 26, 2010 9.504 9.504 9.411 9.425 187,051 -0.06(-0.58%)
Mar 25, 2010 9.538 9.606 9.481 9.481 228,814 -0.03(-0.36%)
Mar 24, 2010 9.535 9.545 9.493 9.515 318,713 -0.02(-0.19%)
Mar 23, 2010 9.525 9.541 9.444 9.533 416,414 +0.04(+0.39%)
Mar 22, 2010 9.302 9.525 9.302 9.496 521,279 +0.09(+1.01%)
Mar 19, 2010 9.510 9.510 9.382 9.401 318,467 -0.07(-0.74%)
Mar 18, 2010 9.510 9.510 9.429 9.471 145,002 +0.01(+0.09%)
Mar 17, 2010 9.484 9.781 9.421 9.463 471,665 +0.00(+0.00%)
Mar 16, 2010 9.460 9.463 9.416 9.463 231,618 +0.02(+0.22%)
Mar 15, 2010 9.409 9.449 9.408 9.442 487,743 +0.01(+0.16%)
Mar 12, 2010 9.497 9.497 9.396 9.427 246,126 -0.03(-0.36%)
Mar 11, 2010 9.455 9.465 9.395 9.462 875,860 -0.00(-0.03%)
Mar 10, 2010 9.395 9.483 9.395 9.465 535,946 +0.05(+0.54%)
Mar 09, 2010 9.387 9.444 9.387 9.414 218,607 -0.00(-0.05%)
Mar 08, 2010 9.440 9.442 9.416 9.419 144,425 -0.03(-0.31%)
Mar 05, 2010 9.330 9.450 9.318 9.449 218,871 +0.16(+1.77%)
Mar 04, 2010 9.310 9.310 9.261 9.284 143,806 -0.01(-0.09%)
Mar 03, 2010 9.328 9.336 9.284 9.292 208,743 -0.02(-0.18%)
Mar 02, 2010 9.222 9.326 9.211 9.308 298,954 +0.12(+1.35%)
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.