Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

58.13 -1.08 (-1.82%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 8.334 8.356 8.308 8.308 60,215 -0.05(-0.56%)
Dec 28, 2006 8.349 8.360 8.326 8.356 21,505 -0.01(-0.14%)
Dec 27, 2006 8.365 8.393 8.351 8.367 68,817 +0.03(+0.35%)
Dec 26, 2006 8.310 8.341 8.308 8.338 85,407 +0.07(+0.79%)
Dec 22, 2006 8.310 8.310 8.273 8.273 247,005 -0.07(-0.84%)
Dec 21, 2006 8.393 8.393 8.336 8.343 16,589 -0.03(-0.39%)
Dec 20, 2006 8.367 8.395 8.362 8.375 28,878 +0.01(+0.14%)
Dec 19, 2006 8.300 8.373 8.300 8.364 43,625 +0.01(+0.16%)
Dec 18, 2006 8.409 8.409 8.346 8.351 61,444 -0.05(-0.62%)
Dec 15, 2006 8.401 8.421 8.398 8.403 14,746 +0.02(+0.25%)
Dec 14, 2006 8.396 8.440 8.382 8.382 105,069 +0.01(+0.16%)
Dec 13, 2006 8.422 8.426 8.351 8.369 277,728 -0.02(-0.19%)
Dec 12, 2006 8.367 8.385 8.336 8.385 106,298 +0.02(+0.19%)
Dec 11, 2006 8.370 8.395 8.351 8.369 24,577 +0.04(+0.47%)
Dec 08, 2006 8.341 8.344 8.289 8.329 22,734 +0.01(+0.17%)
Dec 07, 2006 8.382 8.382 8.307 8.315 59,600 -0.03(-0.35%)
Dec 06, 2006 8.299 8.352 8.299 8.344 32,565 +0.07(+0.83%)
Dec 05, 2006 8.277 8.295 8.271 8.276 352,075 +0.03(+0.33%)
Dec 04, 2006 8.193 8.250 8.186 8.249 682,031 +0.17(+2.08%)
Dec 01, 2006 8.050 8.081 8.024 8.081 23,348 +0.00(+0.00%)
Nov 30, 2006 8.056 8.092 8.045 8.081 33,179 -0.01(-0.16%)
Nov 29, 2006 8.090 8.111 8.074 8.094 27,649 +0.04(+0.51%)
Nov 28, 2006 8.064 8.064 8.030 8.053 642,706 +0.01(+0.16%)
Nov 27, 2006 8.137 8.137 8.011 8.040 678,344 -0.12(-1.41%)
Nov 24, 2006 8.154 8.167 8.129 8.155 17,204 -0.02(-0.30%)
Nov 22, 2006 8.167 8.193 8.160 8.180 162,212 +0.00(+0.02%)
Nov 21, 2006 8.162 8.180 8.133 8.178 86,021 +0.13(+1.66%)
Nov 20, 2006 8.037 8.053 8.019 8.045 77,419 +0.00(+0.04%)
Nov 17, 2006 8.056 8.056 7.993 8.041 60,829 -0.01(-0.16%)
Nov 16, 2006 8.015 8.056 8.015 8.054 33,179 +0.05(+0.59%)
Nov 15, 2006 7.997 8.020 7.997 8.007 37,480 +0.03(+0.33%)
Nov 14, 2006 7.882 7.981 7.871 7.981 119,201 +0.08(+0.97%)
Nov 13, 2006 7.978 7.994 7.905 7.905 20,891 -0.08(-0.96%)
Nov 10, 2006 7.932 7.986 7.908 7.981 28,878 +0.06(+0.72%)
Nov 09, 2006 8.040 8.040 7.901 7.924 103,226 -0.10(-1.26%)
Nov 08, 2006 8.001 8.035 7.983 8.025 92,780 -0.05(-0.58%)
Nov 07, 2006 8.092 8.108 8.054 8.072 75,576 +0.01(+0.16%)
Nov 06, 2006 7.968 8.059 7.968 8.059 64,516 +0.12(+1.48%)
Nov 03, 2006 7.937 7.975 7.923 7.942 55,299 +0.01(+0.18%)
Nov 02, 2006 7.859 7.928 7.859 7.928 29,493 +0.04(+0.56%)
Nov 01, 2006 7.945 7.945 7.875 7.884 31,336 -0.04(-0.45%)
Oct 31, 2006 7.936 7.941 7.916 7.919 229,801 -0.02(-0.21%)
Oct 30, 2006 7.901 7.947 7.901 7.936 16,589 +0.01(+0.08%)
Oct 27, 2006 7.958 7.958 7.929 7.929 41,782 -0.04(-0.49%)
Oct 26, 2006 7.877 7.975 7.869 7.968 64,516 +0.08(+0.97%)
Oct 25, 2006 7.900 7.911 7.863 7.892 86,636 +0.02(+0.23%)
Oct 24, 2006 7.893 7.931 7.846 7.874 16,589 -0.01(-0.10%)
Oct 23, 2006 7.836 7.885 7.831 7.882 43,010 +0.03(+0.41%)
Oct 20, 2006 7.853 7.867 7.843 7.849 28,878 +0.01(+0.10%)
Oct 19, 2006 7.830 7.841 7.791 7.841 27,649 +0.04(+0.50%)
Oct 18, 2006 7.840 7.840 7.786 7.802 46,083 +0.05(+0.63%)
Oct 17, 2006 7.760 7.760 7.719 7.753 34,408 -0.02(-0.23%)
Oct 16, 2006 7.763 7.804 7.762 7.771 192,934 -0.01(-0.19%)
Oct 13, 2006 7.846 7.846 7.786 7.786 40,553 -0.03(-0.33%)
Oct 12, 2006 7.805 7.812 7.781 7.812 25,806 +0.04(+0.57%)
Oct 11, 2006 7.794 7.802 7.745 7.768 30,107 -0.01(-0.19%)
Oct 10, 2006 7.779 7.783 7.755 7.783 18,433 -0.00(-0.04%)
Oct 09, 2006 7.770 7.788 7.735 7.786 74,347 +0.03(+0.40%)
Oct 06, 2006 7.796 7.796 7.755 7.755 62,673 -0.04(-0.56%)
Oct 05, 2006 7.724 7.799 7.724 7.799 55,914 +0.09(+1.12%)
Oct 04, 2006 7.648 7.713 7.648 7.713 37,480 +0.14(+1.87%)
Oct 03, 2006 7.501 7.597 7.499 7.571 25,192 +0.05(+0.63%)
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.