Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

56.06 +0.22 (+0.40%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 11.97 12.08 11.95 12.06 76,100 +0.09(+0.76%)
Mar 27, 2013 11.91 11.98 11.86 11.97 223,455 +0.03(+0.22%)
Mar 26, 2013 11.85 11.96 11.84 11.95 257,826 +0.13(+1.07%)
Mar 25, 2013 11.91 11.93 11.75 11.82 525,581 -0.07(-0.62%)
Mar 22, 2013 11.88 11.90 11.86 11.89 79,329 +0.06(+0.52%)
Mar 21, 2013 11.89 11.92 11.82 11.83 190,575 -0.07(-0.61%)
Mar 20, 2013 11.88 11.92 11.86 11.90 171,810 +0.11(+0.91%)
Mar 19, 2013 11.84 11.84 11.70 11.80 1,181,960 +0.00(+0.00%)
Mar 18, 2013 11.82 11.84 11.74 11.80 446,080 -0.06(-0.53%)
Mar 15, 2013 11.98 11.98 11.86 11.86 48,086 -0.13(-1.12%)
Mar 14, 2013 12.03 12.03 11.98 11.99 70,892 -0.03(-0.25%)
Mar 13, 2013 12.00 12.03 11.96 12.02 43,575 +0.01(+0.09%)
Mar 12, 2013 11.96 12.03 11.95 12.01 79,386 +0.03(+0.22%)
Mar 11, 2013 11.97 11.99 11.93 11.99 38,634 +0.03(+0.25%)
Mar 08, 2013 11.91 11.96 11.87 11.96 481,606 +0.09(+0.74%)
Mar 07, 2013 11.91 11.94 11.84 11.87 107,629 -0.02(-0.20%)
Mar 06, 2013 11.97 11.98 11.88 11.89 114,195 -0.03(-0.21%)
Mar 05, 2013 11.81 11.92 11.81 11.92 957,965 +0.12(+1.06%)
Mar 04, 2013 11.74 11.81 11.67 11.79 211,916 -0.01(-0.05%)
Mar 01, 2013 11.68 11.80 11.60 11.80 58,179 +0.13(+1.12%)
Feb 28, 2013 11.67 11.80 11.66 11.67 206,498 -0.00(-0.01%)
Feb 27, 2013 11.59 11.71 11.59 11.67 43,956 +0.12(+1.04%)
Feb 26, 2013 11.52 11.57 11.47 11.55 538,022 -0.09(-0.81%)
Feb 22, 2013 11.62 11.65 11.58 11.64 332,392 +0.08(+0.65%)
Feb 21, 2013 11.63 11.63 11.52 11.57 101,837 -0.09(-0.73%)
Feb 20, 2013 11.85 11.85 11.65 11.65 124,942 -0.22(-1.83%)
Feb 19, 2013 11.79 11.88 11.75 11.87 1,233,479 +0.04(+0.35%)
Feb 15, 2013 11.82 11.85 11.79 11.83 341,838 -0.05(-0.45%)
Feb 14, 2013 11.85 11.90 11.84 11.88 40,892 +0.01(+0.09%)
Feb 13, 2013 11.88 11.92 11.84 11.87 600,001 +0.00(+0.01%)
Feb 12, 2013 11.93 11.93 11.86 11.87 666,034 -0.01(-0.09%)
Feb 11, 2013 11.88 11.88 11.81 11.88 65,576 -0.01(-0.06%)
Feb 08, 2013 11.81 11.90 11.81 11.89 323,904 +0.10(+0.83%)
Feb 07, 2013 11.83 11.83 11.71 11.79 855,620 -0.04(-0.31%)
Feb 06, 2013 11.76 11.83 11.74 11.83 442,502 +0.17(+1.43%)
Feb 04, 2013 11.78 11.78 11.65 11.66 231,931 -0.17(-1.45%)
Feb 01, 2013 11.78 11.85 11.75 11.83 795,937 +0.14(+1.16%)
Jan 31, 2013 11.65 11.70 11.60 11.70 769,845 +0.01(+0.12%)
Jan 30, 2013 11.77 11.80 11.67 11.68 349,324 -0.09(-0.79%)
Jan 29, 2013 11.78 11.82 11.72 11.78 980,829 +0.02(+0.16%)
Jan 28, 2013 11.78 11.81 11.72 11.76 162,459 -0.02(-0.19%)
Jan 25, 2013 11.67 11.78 11.66 11.78 253,899 +0.14(+1.23%)
Jan 24, 2013 11.54 11.64 11.54 11.64 45,415 +0.09(+0.82%)
Jan 23, 2013 11.56 11.57 11.50 11.54 940,850 +0.04(+0.34%)
Jan 22, 2013 11.40 11.50 11.37 11.50 123,540 +0.10(+0.87%)
Jan 18, 2013 11.51 11.51 11.36 11.40 599,703 +0.04(+0.36%)
Jan 17, 2013 11.28 11.40 11.28 11.36 26,200 +0.16(+1.45%)
Jan 16, 2013 11.18 11.22 11.15 11.20 124,098 +0.00(+0.02%)
Jan 15, 2013 11.15 11.20 11.15 11.20 21,511 +0.01(+0.06%)
Jan 14, 2013 11.16 11.20 11.14 11.19 52,343 +0.02(+0.15%)
Jan 11, 2013 11.19 11.19 11.17 11.17 51,080 -0.01(-0.11%)
Jan 10, 2013 11.18 11.22 11.14 11.19 2,151,980 +0.04(+0.35%)
Jan 09, 2013 11.04 11.15 11.04 11.15 995,508 +0.17(+1.54%)
Jan 08, 2013 10.96 11.02 10.93 10.98 150,672 +0.01(+0.10%)
Jan 07, 2013 10.92 10.98 10.91 10.97 72,028 +0.07(+0.67%)
Jan 04, 2013 10.87 10.92 10.86 10.90 791,293 +0.04(+0.36%)
Jan 03, 2013 10.89 10.90 10.83 10.86 188,672 -0.03(-0.29%)
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.