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 30, 2011 9.580 9.631 9.572 9.572 254,806 -0.01(-0.08%)
Dec 29, 2011 9.453 9.587 9.453 9.580 85,451 +0.13(+1.40%)
Dec 28, 2011 9.564 9.571 9.443 9.448 154,327 -0.13(-1.39%)
Dec 27, 2011 9.530 9.616 9.530 9.582 499,250 +0.02(+0.24%)
Dec 23, 2011 9.536 9.567 9.505 9.559 1,036,261 +0.18(+1.92%)
Dec 21, 2011 9.298 9.392 9.255 9.379 80,669 +0.06(+0.61%)
Dec 20, 2011 9.252 9.335 9.252 9.322 808,005 +0.29(+3.17%)
Dec 19, 2011 9.159 9.199 9.018 9.036 162,124 -0.09(-0.94%)
Dec 16, 2011 9.119 9.169 9.070 9.121 193,027 +0.02(+0.17%)
Dec 15, 2011 9.057 9.128 9.057 9.106 126,124 +0.15(+1.64%)
Dec 14, 2011 9.055 9.055 8.956 8.959 155,898 -0.13(-1.42%)
Dec 13, 2011 9.220 9.280 9.058 9.088 158,863 -0.10(-1.08%)
Dec 12, 2011 9.239 9.239 9.128 9.187 63,716 -0.13(-1.43%)
Dec 09, 2011 9.112 9.350 9.112 9.321 417,154 +0.17(+1.87%)
Dec 08, 2011 9.405 9.405 9.135 9.150 137,735 -0.31(-3.29%)
Dec 07, 2011 9.427 9.477 9.324 9.461 111,989 -0.02(-0.17%)
Dec 06, 2011 9.516 9.519 9.423 9.476 27,157 -0.02(-0.23%)
Dec 05, 2011 9.521 9.591 9.463 9.498 244,021 +0.17(+1.87%)
Dec 02, 2011 9.655 9.698 9.265 9.324 462,677 -0.23(-2.45%)
Dec 01, 2011 9.527 9.634 9.524 9.558 100,286 +0.04(+0.46%)
Nov 30, 2011 9.316 9.514 9.316 9.514 94,177 +0.43(+4.79%)
Nov 29, 2011 9.111 9.151 9.078 9.080 89,388 -0.02(-0.20%)
Nov 28, 2011 8.992 9.124 8.992 9.098 49,237 +0.30(+3.39%)
Nov 25, 2011 8.812 8.915 8.799 8.799 76,635 -0.04(-0.50%)
Nov 23, 2011 8.897 8.940 8.836 8.843 580,586 -0.16(-1.74%)
Nov 22, 2011 8.962 9.062 8.953 9.000 88,068 +0.04(+0.49%)
Nov 21, 2011 9.016 9.016 8.906 8.956 373,123 -0.17(-1.84%)
Nov 18, 2011 9.179 9.213 9.115 9.124 68,118 -0.12(-1.28%)
Nov 17, 2011 9.422 9.422 9.197 9.242 618,704 -0.19(-2.03%)
Nov 16, 2011 9.508 9.611 9.433 9.433 438,700 -0.19(-2.00%)
Nov 15, 2011 9.526 9.645 9.462 9.625 161,774 +0.13(+1.34%)
Nov 14, 2011 9.514 9.585 9.474 9.498 87,742 -0.10(-1.00%)
Nov 11, 2011 9.482 9.625 9.482 9.594 169,265 +0.18(+1.93%)
Nov 10, 2011 9.373 9.469 9.356 9.413 147,885 +0.09(+0.95%)
Nov 09, 2011 9.487 9.513 9.311 9.324 203,484 -0.38(-3.91%)
Nov 08, 2011 9.596 9.712 9.508 9.703 302,549 +0.15(+1.57%)
Nov 07, 2011 9.461 9.554 9.365 9.554 120,309 +0.07(+0.70%)
Nov 04, 2011 9.470 9.527 9.400 9.487 79,748 -0.06(-0.58%)
Nov 03, 2011 9.440 9.555 9.401 9.542 93,630 +0.20(+2.09%)
Nov 02, 2011 9.306 9.395 9.283 9.347 38,302 +0.06(+0.60%)
Nov 01, 2011 9.347 9.446 9.280 9.291 524,447 -0.36(-3.71%)
Oct 31, 2011 9.736 9.739 9.648 9.648 178,100 -0.23(-2.31%)
Oct 28, 2011 9.829 9.918 9.829 9.876 178,708 +0.06(+0.63%)
Oct 27, 2011 9.786 9.878 9.650 9.814 308,087 +0.32(+3.36%)
Oct 26, 2011 9.669 9.669 9.386 9.495 1,635,174 -0.08(-0.80%)
Oct 25, 2011 9.775 9.783 9.571 9.571 256,129 -0.30(-3.07%)
Oct 24, 2011 9.690 9.894 9.690 9.874 67,922 +0.25(+2.57%)
Oct 21, 2011 9.544 9.645 9.544 9.627 74,357 +0.18(+1.95%)
Oct 20, 2011 9.461 9.470 9.308 9.443 86,594 -0.06(-0.58%)
Oct 19, 2011 9.441 9.638 9.441 9.498 167,828 +0.10(+1.04%)
Oct 18, 2011 9.340 9.466 9.228 9.400 87,767 +0.11(+1.14%)
Oct 17, 2011 9.479 9.479 9.295 9.295 111,265 -0.27(-2.83%)
Oct 14, 2011 9.619 9.619 9.510 9.565 101,877 +0.08(+0.81%)
Oct 13, 2011 9.407 9.511 9.400 9.488 97,321 -0.02(-0.17%)
Oct 12, 2011 9.555 9.625 9.505 9.505 137,520 +0.02(+0.24%)
Oct 11, 2011 9.438 9.524 9.438 9.482 166,594 +0.03(+0.29%)
Oct 10, 2011 9.370 9.479 9.356 9.454 211,828 +0.24(+2.62%)
Oct 07, 2011 9.420 9.420 9.196 9.213 605,399 -0.17(-1.84%)
Oct 06, 2011 9.316 9.400 9.197 9.386 227,221 +0.12(+1.30%)
Oct 05, 2011 9.039 9.288 9.039 9.265 204,349 +0.19(+2.04%)
Oct 04, 2011 8.689 9.080 8.655 9.080 400,373 +0.28(+3.15%)
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.