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 31, 2009 8.696 8.624 8.624 8.624 154,800 -0.08(-0.94%)
Dec 30, 2009 8.696 8.713 8.661 8.706 96,977 -0.02(-0.21%)
Dec 29, 2009 8.714 8.737 8.699 8.724 172,995 +0.02(+0.26%)
Dec 28, 2009 8.709 8.709 8.659 8.701 230,461 +0.02(+0.26%)
Dec 24, 2009 8.664 8.687 8.648 8.678 48,565 +0.00(+0.06%)
Dec 23, 2009 8.628 8.673 8.564 8.673 114,668 +0.06(+0.67%)
Dec 22, 2009 8.581 8.622 8.549 8.616 341,466 +0.06(+0.72%)
Dec 21, 2009 8.511 8.568 8.482 8.554 112,808 +0.10(+1.14%)
Dec 18, 2009 8.480 8.485 8.396 8.458 110,719 +0.00(+0.00%)
Dec 17, 2009 8.531 8.536 8.423 8.458 129,451 -0.17(-1.94%)
Dec 16, 2009 8.669 8.672 8.625 8.625 171,897 +0.00(+0.02%)
Dec 15, 2009 8.627 8.656 8.602 8.624 222,999 -0.00(-0.06%)
Dec 14, 2009 8.606 8.630 8.605 8.629 116,125 +0.09(+1.01%)
Dec 11, 2009 8.562 8.565 8.502 8.542 100,889 +0.02(+0.23%)
Dec 10, 2009 8.482 8.568 8.482 8.523 114,737 +0.08(+1.00%)
Dec 09, 2009 8.425 8.440 8.365 8.438 616,108 -0.00(-0.04%)
Dec 08, 2009 8.459 8.467 8.422 8.441 115,087 -0.08(-0.92%)
Dec 07, 2009 8.539 8.576 8.503 8.519 69,379 +0.01(+0.13%)
Dec 04, 2009 8.539 8.562 8.451 8.508 352,745 +0.07(+0.77%)
Dec 03, 2009 8.500 8.576 8.383 8.443 95,870 -0.07(-0.80%)
Dec 02, 2009 8.459 8.537 8.411 8.511 406,311 +0.08(+0.95%)
Dec 01, 2009 8.397 8.523 8.389 8.432 153,828 +0.08(+1.01%)
Nov 30, 2009 8.366 8.366 8.271 8.347 86,335 -0.04(-0.52%)
Nov 27, 2009 8.358 8.423 8.155 8.391 89,346 -0.12(-1.36%)
Nov 25, 2009 8.476 8.585 8.444 8.506 341,662 +0.05(+0.58%)
Nov 24, 2009 8.308 8.458 8.308 8.458 1,860,329 +0.17(+2.00%)
Nov 23, 2009 8.253 8.345 8.253 8.292 459,213 +0.12(+1.41%)
Nov 20, 2009 8.197 8.205 8.152 8.176 143,292 -0.05(-0.55%)
Nov 19, 2009 8.298 8.358 8.181 8.222 77,065 -0.12(-1.48%)
Nov 18, 2009 8.352 8.352 8.305 8.345 139,735 -0.00(-0.02%)
Nov 17, 2009 8.282 8.353 8.256 8.347 110,277 +0.03(+0.31%)
Nov 16, 2009 8.210 8.355 8.210 8.321 136,510 +0.12(+1.41%)
Nov 13, 2009 8.183 8.247 8.139 8.205 61,515 +0.03(+0.38%)
Nov 12, 2009 8.241 8.282 8.165 8.174 229,972 -0.07(-0.91%)
Nov 11, 2009 8.256 8.264 8.201 8.249 117,231 +0.05(+0.62%)
Nov 10, 2009 8.171 8.217 8.140 8.199 163,339 +0.01(+0.14%)
Nov 09, 2009 8.067 8.187 8.067 8.187 169,095 +0.17(+2.07%)
Nov 06, 2009 7.999 8.073 7.997 8.021 133,905 -0.05(-0.61%)
Nov 05, 2009 7.930 8.072 7.930 8.070 239,458 +0.22(+2.76%)
Nov 04, 2009 7.831 7.924 7.831 7.854 382,935 +0.04(+0.56%)
Nov 03, 2009 7.767 7.818 7.732 7.810 135,183 +0.00(+0.06%)
Nov 02, 2009 7.777 7.844 7.750 7.805 107,997 +0.06(+0.71%)
Oct 30, 2009 7.885 7.925 7.750 7.750 284,306 -0.17(-2.16%)
Oct 29, 2009 7.868 7.927 7.854 7.920 159,849 +0.10(+1.28%)
Oct 28, 2009 8.012 8.012 7.820 7.820 307,651 -0.21(-2.66%)
Oct 27, 2009 8.036 8.089 8.007 8.034 441,913 +0.01(+0.18%)
Oct 26, 2009 8.082 8.172 8.012 8.020 100,183 -0.07(-0.81%)
Oct 23, 2009 8.100 8.112 8.073 8.085 234,696 -0.05(-0.62%)
Oct 22, 2009 8.038 8.166 7.965 8.135 122,380 +0.10(+1.30%)
Oct 21, 2009 8.067 8.154 8.031 8.031 211,541 -0.06(-0.71%)
Oct 20, 2009 8.043 8.090 8.043 8.088 451,282 -0.20(-2.43%)
Oct 19, 2009 8.228 8.301 8.192 8.290 684,916 +0.08(+0.97%)
Oct 16, 2009 8.199 8.218 8.169 8.210 814,042 -0.03(-0.41%)
Oct 15, 2009 8.186 8.244 8.186 8.244 240,496 +0.05(+0.56%)
Oct 14, 2009 8.147 8.213 8.123 8.199 250,430 +0.11(+1.31%)
Oct 13, 2009 8.108 8.108 8.073 8.093 751,402 -0.01(-0.14%)
Oct 12, 2009 8.171 8.218 8.088 8.104 283,446 -0.05(-0.62%)
Oct 09, 2009 8.062 8.155 8.059 8.155 392,918 +0.11(+1.33%)
Oct 08, 2009 8.069 8.114 8.047 8.047 166,890 +0.03(+0.32%)
Oct 07, 2009 7.981 8.027 7.958 8.021 159,628 +0.03(+0.41%)
Oct 06, 2009 7.917 8.014 7.872 7.989 922,365 -0.05(-0.61%)
Oct 05, 2009 7.994 8.043 7.894 8.038 166,933 +0.07(+0.94%)
Oct 02, 2009 7.956 7.984 7.940 7.963 431,874 -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.