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 )

58.13 -1.08 (-1.82%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Dec 31, 2007 9.902 9.916 9.853 9.866 320,124 -0.07(-0.69%)
Dec 28, 2007 9.981 9.981 9.911 9.934 120,430 +0.01(+0.13%)
Dec 27, 2007 9.993 10.01 9.921 9.921 250,692 -0.12(-1.15%)
Dec 26, 2007 9.939 10.10 9.939 10.04 439,940 +0.07(+0.69%)
Dec 24, 2007 10.01 10.01 9.957 9.968 326,268 -0.00(-0.02%)
Dec 21, 2007 9.967 9.972 9.934 9.970 989,866 +0.16(+1.68%)
Dec 20, 2007 9.708 9.806 9.679 9.806 172,043 +0.16(+1.67%)
Dec 19, 2007 9.584 9.685 9.584 9.645 132,719 +0.01(+0.07%)
Dec 18, 2007 9.649 9.649 9.505 9.638 125,960 +0.06(+0.65%)
Dec 17, 2007 9.685 9.703 9.570 9.576 669,127 -0.18(-1.85%)
Dec 14, 2007 9.783 9.858 9.750 9.757 189,248 -0.09(-0.96%)
Dec 13, 2007 9.791 9.851 9.749 9.851 101,383 -0.01(-0.07%)
Dec 12, 2007 10.02 10.02 9.765 9.858 277,113 +0.06(+0.61%)
Dec 11, 2007 10.01 10.01 9.797 9.797 113,671 -0.19(-1.89%)
Dec 10, 2007 9.895 9.986 9.892 9.986 220,584 +0.10(+1.05%)
Dec 07, 2007 9.923 9.933 9.869 9.882 323,811 -0.01(-0.13%)
Dec 06, 2007 9.789 9.897 9.770 9.895 309,679 +0.13(+1.32%)
Dec 05, 2007 9.703 9.767 9.693 9.767 521,661 +0.13(+1.33%)
Dec 04, 2007 9.560 9.708 9.560 9.638 316,591 -0.04(-0.42%)
Dec 03, 2007 9.762 9.762 9.643 9.679 226,864 -0.02(-0.22%)
Nov 30, 2007 9.775 9.775 9.645 9.700 713,429 +0.05(+0.49%)
Nov 29, 2007 9.760 9.760 9.605 9.653 327,835 -0.13(-1.31%)
Nov 28, 2007 9.599 9.781 9.540 9.781 226,114 +0.27(+2.88%)
Nov 27, 2007 9.356 9.514 9.356 9.508 324,425 +0.20(+2.15%)
Nov 26, 2007 9.511 9.511 9.308 9.308 172,965 -0.12(-1.28%)
Nov 23, 2007 9.396 9.446 9.382 9.428 65,745 +0.11(+1.13%)
Nov 21, 2007 9.425 9.439 9.322 9.322 441,169 -0.14(-1.45%)
Nov 20, 2007 9.505 9.576 9.396 9.459 973,276 +0.05(+0.55%)
Nov 19, 2007 9.394 9.439 9.368 9.407 415,547 -0.06(-0.66%)
Nov 16, 2007 9.532 9.532 9.405 9.469 164,056 -0.02(-0.23%)
Nov 15, 2007 9.516 9.576 9.464 9.491 211,368 -0.04(-0.38%)
Nov 14, 2007 9.708 9.708 9.527 9.527 404,548 -0.05(-0.48%)
Nov 13, 2007 9.407 9.584 9.407 9.573 548,697 +0.16(+1.73%)
Nov 12, 2007 9.456 9.527 9.402 9.410 482,951 -0.07(-0.69%)
Nov 09, 2007 9.374 9.553 9.374 9.475 504,150 -0.07(-0.75%)
Nov 08, 2007 9.461 9.566 9.405 9.547 510,233 +0.03(+0.36%)
Nov 07, 2007 9.467 9.656 9.467 9.513 632,556 -0.19(-1.93%)
Nov 06, 2007 9.659 9.700 9.581 9.700 334,256 +0.06(+0.59%)
Nov 05, 2007 9.524 9.705 9.524 9.643 421,538 -0.04(-0.44%)
Nov 02, 2007 9.731 9.749 9.643 9.685 215,054 +0.02(+0.19%)
Nov 01, 2007 9.807 9.822 9.656 9.667 538,251 -0.21(-2.09%)
Oct 31, 2007 9.806 9.874 9.765 9.874 214,440 +0.11(+1.15%)
Oct 30, 2007 9.765 9.798 9.752 9.762 551,154 -0.04(-0.45%)
Oct 29, 2007 9.780 9.817 9.771 9.806 525,962 +0.05(+0.53%)
Oct 26, 2007 9.553 9.819 9.513 9.754 359,448 +0.01(+0.12%)
Oct 25, 2007 9.737 9.788 9.716 9.742 352,075 -0.04(-0.38%)
Oct 24, 2007 9.763 9.781 9.648 9.780 1,144,706 -0.03(-0.30%)
Oct 23, 2007 9.781 9.809 9.739 9.809 376,653 +0.15(+1.52%)
Oct 22, 2007 9.584 9.668 9.573 9.662 1,813,834 -0.01(-0.08%)
Oct 19, 2007 9.843 9.845 9.671 9.671 1,504,769 -0.16(-1.61%)
Oct 18, 2007 9.825 9.854 9.802 9.828 139,478 +0.00(+0.00%)
Oct 17, 2007 9.894 9.933 9.778 9.828 552,998 -0.01(-0.15%)
Oct 16, 2007 9.854 9.885 9.819 9.843 729,957 -0.03(-0.26%)
Oct 15, 2007 9.962 9.986 9.784 9.869 2,189,873 -0.19(-1.89%)
Oct 12, 2007 10.02 10.07 10.02 10.06 454,687 +0.04(+0.36%)
Oct 11, 2007 10.13 10.15 9.994 10.02 369,894 -0.06(-0.60%)
Oct 10, 2007 10.08 10.09 10.04 10.08 317,052 -0.02(-0.16%)
Oct 09, 2007 10.06 10.11 10.01 10.10 649,465 +0.06(+0.62%)
Oct 08, 2007 10.01 10.05 10.01 10.04 607,683 +0.02(+0.18%)
Oct 05, 2007 9.941 10.03 9.924 10.02 544,396 +0.10(+0.98%)
Oct 04, 2007 9.903 9.941 9.885 9.923 704,151 +0.06(+0.58%)
Oct 03, 2007 9.874 9.877 9.835 9.866 451,615 -0.03(-0.26%)
Oct 02, 2007 9.942 9.942 9.877 9.892 416,592 -0.03(-0.26%)
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.