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 )

58.75 -0.02 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2008 6.075 6.269 6.075 6.239 475,353 +0.15(+2.49%)
Dec 30, 2008 6.003 6.099 5.997 6.088 422,258 +0.15(+2.55%)
Dec 29, 2008 6.055 6.065 5.892 5.936 671,668 -0.11(-1.78%)
Dec 26, 2008 6.042 6.062 6.011 6.044 590,781 +0.02(+0.38%)
Dec 24, 2008 6.063 6.063 5.981 6.021 634,881 +0.00(+0.00%)
Dec 23, 2008 6.124 6.124 6.010 6.021 325,677 -0.07(-1.11%)
Dec 22, 2008 6.168 6.189 5.963 6.088 237,494 -0.08(-1.29%)
Dec 19, 2008 6.259 6.321 6.137 6.168 188,680 -0.10(-1.64%)
Dec 18, 2008 6.320 6.408 6.206 6.271 296,624 +0.03(+0.50%)
Dec 17, 2008 6.189 6.333 6.123 6.240 488,134 +0.02(+0.34%)
Dec 16, 2008 6.004 6.224 6.004 6.219 870,354 +0.27(+4.49%)
Dec 15, 2008 6.140 6.140 5.917 5.951 646,930 -0.13(-2.09%)
Dec 12, 2008 6.098 6.098 5.949 6.079 1,213,173 -0.11(-1.76%)
Dec 11, 2008 6.184 6.360 6.144 6.188 872,189 -0.06(-0.97%)
Dec 10, 2008 6.264 6.320 6.170 6.248 444,774 +0.04(+0.60%)
Dec 09, 2008 6.292 6.404 6.146 6.211 428,642 -0.16(-2.56%)
Dec 08, 2008 6.362 6.437 6.295 6.373 319,531 +0.16(+2.57%)
Dec 05, 2008 5.903 6.214 5.811 6.214 275,208 +0.26(+4.44%)
Dec 04, 2008 6.031 6.116 5.868 5.950 257,794 -0.13(-2.07%)
Dec 03, 2008 5.921 6.095 5.771 6.075 372,844 +0.17(+2.87%)
Dec 02, 2008 5.875 5.924 5.749 5.906 144,296 +0.16(+2.75%)
Dec 01, 2008 6.030 6.030 5.733 5.748 577,963 -0.40(-6.47%)
Nov 28, 2008 6.048 6.145 6.048 6.145 227,572 +0.08(+1.32%)
Nov 26, 2008 5.844 6.083 5.844 6.066 915,426 +0.12(+1.97%)
Nov 25, 2008 6.136 6.136 5.841 5.948 259,027 +0.01(+0.25%)
Nov 24, 2008 5.731 6.025 5.728 5.933 645,899 +0.24(+4.21%)
Nov 21, 2008 5.464 5.709 5.355 5.694 805,088 +0.20(+3.58%)
Nov 20, 2008 5.903 5.903 5.451 5.497 1,774,931 -0.43(-7.18%)
Nov 19, 2008 6.228 6.351 5.922 5.922 859,143 -0.33(-5.22%)
Nov 18, 2008 6.584 6.584 6.139 6.248 532,898 -0.18(-2.74%)
Nov 17, 2008 6.548 6.572 6.424 6.424 1,525,023 -0.17(-2.59%)
Nov 14, 2008 6.825 6.915 6.595 6.595 331,902 -0.32(-4.66%)
Nov 13, 2008 6.686 6.918 6.328 6.918 811,666 +0.33(+5.05%)
Nov 12, 2008 6.875 6.875 6.576 6.585 341,456 -0.38(-5.41%)
Nov 11, 2008 7.007 7.072 6.910 6.962 217,870 -0.15(-2.09%)
Nov 10, 2008 7.413 7.413 7.069 7.110 323,986 -0.10(-1.42%)
Nov 07, 2008 7.152 7.239 7.117 7.213 193,380 +0.11(+1.51%)
Nov 06, 2008 7.320 7.351 7.074 7.105 494,712 -0.24(-3.32%)
Nov 05, 2008 7.477 7.602 7.325 7.350 704,839 -0.25(-3.30%)
Nov 04, 2008 7.659 8.024 7.529 7.601 816,275 +0.14(+1.83%)
Nov 03, 2008 7.545 7.545 7.374 7.464 434,852 +0.12(+1.62%)
Oct 31, 2008 7.161 7.412 7.161 7.345 387,743 +0.14(+1.88%)
Oct 30, 2008 7.094 7.210 7.037 7.210 844,858 +0.31(+4.54%)
Oct 29, 2008 6.853 7.120 6.743 6.897 694,499 +0.12(+1.71%)
Oct 28, 2008 6.651 6.787 6.356 6.781 456,771 +0.33(+5.06%)
Oct 27, 2008 6.616 6.716 6.453 6.454 229,057 -0.35(-5.14%)
Oct 24, 2008 6.416 6.879 6.243 6.804 632,479 -0.22(-3.06%)
Oct 23, 2008 7.372 7.372 6.765 7.019 714,577 -0.23(-3.15%)
Oct 22, 2008 7.496 7.496 7.154 7.247 623,004 -0.37(-4.82%)
Oct 21, 2008 7.803 7.803 7.604 7.614 2,016,697 -0.20(-2.51%)
Oct 20, 2008 7.630 7.821 7.535 7.810 472,363 +0.23(+3.06%)
Oct 17, 2008 7.390 7.803 7.377 7.578 818,919 -0.05(-0.70%)
Oct 16, 2008 7.431 7.638 6.986 7.632 617,089 +0.20(+2.70%)
Oct 15, 2008 7.912 7.912 7.431 7.431 896,648 -0.58(-7.21%)
Oct 14, 2008 8.560 8.963 7.882 8.009 1,402,891 -0.04(-0.50%)
Oct 13, 2008 7.853 8.049 7.522 8.049 872,465 +0.86(+11.97%)
Oct 10, 2008 5.704 7.389 6.559 7.188 1,308,759 -0.24(-3.27%)
Oct 09, 2008 7.897 8.082 7.415 7.431 1,074,830 -0.53(-6.67%)
Oct 08, 2008 7.873 8.235 7.816 7.962 1,244,720 -0.23(-2.79%)
Oct 07, 2008 8.331 8.551 8.191 8.191 422,831 -0.22(-2.63%)
Oct 06, 2008 8.639 8.716 8.113 8.412 2,369,905 -0.49(-5.49%)
Oct 03, 2008 8.966 9.278 8.899 8.901 1,327,917 -0.12(-1.31%)
Oct 02, 2008 9.225 9.245 9.003 9.020 453,426 -0.22(-2.42%)
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.