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 )

55.01 -0.82 (-1.47%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2009 6.311 6.346 6.199 6.214 267,026 +0.00(+0.05%)
Apr 29, 2009 6.195 6.257 6.124 6.211 223,028 +0.12(+2.05%)
Apr 28, 2009 6.002 6.143 6.002 6.086 169,685 +0.07(+1.12%)
Apr 27, 2009 5.961 6.083 5.961 6.019 155,442 +0.02(+0.34%)
Apr 24, 2009 5.965 6.035 5.922 5.999 118,283 +0.09(+1.59%)
Apr 23, 2009 6.038 6.038 5.830 5.905 568,721 -0.12(-2.02%)
Apr 22, 2009 5.954 6.093 5.954 6.027 118,488 +0.00(+0.08%)
Apr 21, 2009 6.044 6.045 5.968 6.022 253,884 -0.03(-0.57%)
Apr 20, 2009 6.099 6.193 6.027 6.057 817,841 -0.17(-2.78%)
Apr 17, 2009 6.163 6.255 6.116 6.230 84,929 +0.11(+1.81%)
Apr 16, 2009 6.052 6.138 6.026 6.119 666,042 +0.09(+1.42%)
Apr 15, 2009 6.011 6.069 5.963 6.033 1,564,349 +0.00(+0.00%)
Apr 14, 2009 5.965 6.062 5.965 6.033 619,629 +0.01(+0.10%)
Apr 13, 2009 6.050 6.050 5.961 6.027 211,301 +0.01(+0.23%)
Apr 09, 2009 5.957 6.035 5.932 6.013 190,711 +0.17(+2.83%)
Apr 08, 2009 5.727 5.848 5.727 5.848 486,116 +0.13(+2.27%)
Apr 07, 2009 5.724 5.782 5.689 5.718 71,146 -0.06(-1.03%)
Apr 06, 2009 5.732 5.788 5.712 5.777 190,506 +0.01(+0.19%)
Apr 03, 2009 5.854 5.854 5.730 5.766 134,192 -0.05(-0.94%)
Apr 02, 2009 5.865 5.922 5.818 5.821 309,584 +0.10(+1.83%)
Apr 01, 2009 5.643 5.719 5.571 5.716 348,312 -0.03(-0.60%)
Mar 31, 2009 5.721 5.838 5.715 5.751 105,782 +0.05(+0.85%)
Mar 30, 2009 5.776 5.776 5.638 5.702 555,412 -0.14(-2.38%)
Mar 26, 2009 5.699 5.846 5.680 5.841 815,529 +0.19(+3.37%)
Mar 25, 2009 5.657 5.730 5.501 5.651 762,737 +0.07(+1.17%)
Mar 24, 2009 5.538 5.686 5.534 5.585 1,174,069 -0.07(-1.27%)
Mar 23, 2009 5.537 5.657 5.534 5.657 656,449 +0.25(+4.56%)
Mar 20, 2009 5.468 5.535 5.378 5.410 556,655 -0.07(-1.31%)
Mar 19, 2009 5.640 5.640 5.452 5.482 2,506,327 -0.16(-2.75%)
Mar 18, 2009 5.543 5.707 5.543 5.637 221,305 +0.07(+1.30%)
Mar 17, 2009 5.543 5.565 5.456 5.565 194,336 +0.08(+1.42%)
Mar 16, 2009 5.595 5.624 5.487 5.487 586,442 -0.05(-0.93%)
Mar 13, 2009 5.429 5.546 5.387 5.538 0 +0.18(+3.35%)
Mar 12, 2009 5.120 5.376 5.098 5.359 332,006 +0.20(+3.94%)
Mar 11, 2009 5.240 5.307 5.140 5.156 502,044 -0.02(-0.36%)
Mar 10, 2009 4.967 5.176 4.967 5.175 523,659 +0.23(+4.58%)
Mar 09, 2009 4.933 5.062 4.915 4.948 336,963 -0.08(-1.64%)
Mar 06, 2009 5.057 5.137 4.933 5.031 0 -0.01(-0.22%)
Mar 05, 2009 5.193 5.193 5.017 5.042 470,784 -0.22(-4.10%)
Mar 04, 2009 5.232 5.334 5.118 5.257 1,615,347 +0.11(+2.15%)
Mar 02, 2009 5.345 5.345 5.131 5.146 2,472,903 -0.32(-5.83%)
Feb 27, 2009 5.624 5.641 5.465 5.465 0 -0.23(-3.98%)
Feb 26, 2009 5.988 5.988 5.691 5.691 776,474 -0.27(-4.59%)
Feb 25, 2009 6.050 6.074 5.918 5.965 394,904 -0.14(-2.34%)
Feb 24, 2009 6.040 6.122 5.983 6.108 467,908 +0.13(+2.14%)
Feb 23, 2009 6.211 6.211 5.971 5.980 547,804 -0.11(-1.85%)
Feb 20, 2009 5.841 6.161 5.841 6.093 509,082 -0.11(-1.81%)
Feb 19, 2009 6.258 6.294 6.193 6.205 196,187 -0.02(-0.40%)
Feb 18, 2009 6.341 6.341 6.199 6.230 663,532 -0.06(-0.92%)
Feb 17, 2009 6.205 6.343 6.205 6.288 296,711 -0.10(-1.62%)
Feb 13, 2009 6.353 6.435 6.352 6.391 431,025 +0.01(+0.23%)
Feb 12, 2009 6.291 6.377 6.183 6.377 340,806 +0.07(+1.19%)
Feb 11, 2009 6.263 6.309 6.239 6.302 203,827 +0.07(+1.20%)
Feb 10, 2009 6.372 6.419 6.199 6.227 686,159 -0.18(-2.76%)
Feb 09, 2009 6.464 6.466 6.333 6.403 416,173 -0.05(-0.85%)
Feb 06, 2009 6.385 6.502 6.377 6.458 824,853 +0.09(+1.37%)
Feb 05, 2009 6.241 6.411 6.241 6.371 1,890,630 +0.04(+0.64%)
Feb 04, 2009 6.282 6.435 6.282 6.330 1,393,914 +0.05(+0.87%)
Feb 03, 2009 6.224 6.302 6.154 6.275 1,477,991 +0.07(+1.08%)
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.