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 )

55.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Jan 30, 2009 6.227 6.251 6.157 6.174 0 -0.01(-0.18%)
Jan 29, 2009 6.273 6.293 6.176 6.185 754,964 -0.14(-2.17%)
Jan 28, 2009 6.237 6.349 6.237 6.322 1,108,257 +0.14(+2.22%)
Jan 27, 2009 6.015 6.220 6.015 6.185 550,587 +0.20(+3.39%)
Jan 26, 2009 5.889 6.031 5.889 5.982 575,113 +0.09(+1.46%)
Jan 23, 2009 5.906 5.937 5.822 5.897 521,637 -0.13(-2.12%)
Jan 22, 2009 5.964 6.043 5.900 6.025 434,006 -0.03(-0.52%)
Jan 21, 2009 5.928 6.056 5.865 6.056 463,366 +0.18(+3.00%)
Jan 20, 2009 6.096 6.138 5.873 5.879 511,380 -0.25(-4.10%)
Jan 16, 2009 6.093 6.149 6.054 6.131 1,470,140 +0.06(+1.05%)
Jan 15, 2009 5.981 6.087 5.875 6.067 912,450 +0.08(+1.33%)
Jan 14, 2009 5.948 6.004 5.911 5.987 603,550 -0.05(-0.75%)
Jan 13, 2009 5.894 6.045 5.894 6.032 409,621 +0.13(+2.14%)
Jan 12, 2009 5.892 5.961 5.885 5.906 884,808 +0.07(+1.23%)
Jan 09, 2009 5.887 5.906 5.816 5.834 299,662 -0.02(-0.37%)
Jan 08, 2009 5.837 5.859 5.752 5.856 438,256 -0.03(-0.53%)
Jan 07, 2009 5.870 5.939 5.859 5.887 228,654 -0.10(-1.59%)
Jan 06, 2009 6.021 6.076 5.956 5.982 1,870,011 -0.02(-0.29%)
Jan 05, 2009 6.092 6.112 5.967 6.000 1,209,619 -0.12(-2.04%)
Jan 02, 2009 5.992 6.132 5.920 6.124 0 +0.15(+2.56%)
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.