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 (%)
Jul 31, 2006 7.645 7.645 7.609 7.634 65,042 -0.04(-0.47%)
Jul 28, 2006 7.586 7.676 7.586 7.669 387,801 +0.12(+1.62%)
Jul 27, 2006 7.598 7.598 7.519 7.547 109,222 -0.04(-0.49%)
Jul 26, 2006 7.513 7.629 7.480 7.585 474,320 +0.05(+0.67%)
Jul 25, 2006 7.374 7.563 7.358 7.534 600,724 +0.15(+1.96%)
Jul 24, 2006 7.343 7.391 7.343 7.389 26,385 +0.08(+1.12%)
Jul 21, 2006 7.321 7.360 7.308 7.308 9,817 -0.07(-0.95%)
Jul 20, 2006 7.462 7.462 7.366 7.378 26,385 -0.07(-0.98%)
Jul 19, 2006 7.309 7.461 7.309 7.451 538,749 +0.18(+2.44%)
Jul 18, 2006 7.311 7.311 7.223 7.273 53,384 -0.01(-0.13%)
Jul 17, 2006 7.285 7.301 7.280 7.283 201,877 +0.01(+0.09%)
Jul 14, 2006 7.334 7.334 7.231 7.277 26,385 -0.06(-0.82%)
Jul 13, 2006 7.391 7.400 7.334 7.337 42,952 -0.08(-1.05%)
Jul 12, 2006 7.479 7.480 7.415 7.415 250,352 -0.09(-1.24%)
Jul 11, 2006 7.466 7.508 7.436 7.508 66,883 +0.04(+0.48%)
Jul 10, 2006 7.497 7.511 7.448 7.472 56,452 +0.01(+0.17%)
Jul 07, 2006 7.444 7.492 7.443 7.459 60,747 -0.00(-0.02%)
Jul 06, 2006 7.485 7.495 7.448 7.461 62,588 +0.01(+0.20%)
Jul 05, 2006 7.464 7.464 7.412 7.446 30,066 -0.06(-0.80%)
Jul 03, 2006 7.456 7.506 7.456 7.506 19,635 +0.04(+0.55%)
Jun 30, 2006 7.482 7.484 7.441 7.466 75,474 +0.08(+1.08%)
Jun 29, 2006 7.350 7.436 7.350 7.386 17,794 +0.06(+0.87%)
Jun 28, 2006 7.306 7.335 7.275 7.322 23,317 +0.01(+0.16%)
Jun 27, 2006 7.378 7.381 7.308 7.311 14,726 -0.10(-1.36%)
Jun 26, 2006 7.431 7.471 7.405 7.412 96,950 -0.13(-1.72%)
Jun 23, 2006 7.562 7.562 7.542 7.542 8,590 -0.03(-0.41%)
Jun 22, 2006 7.516 7.573 7.515 7.573 25,771 -0.01(-0.17%)
Jun 21, 2006 7.578 7.622 7.562 7.586 57,679 +0.02(+0.23%)
Jun 20, 2006 7.546 7.590 7.546 7.568 44,793 -0.04(-0.49%)
Jun 19, 2006 7.730 7.730 7.594 7.606 72,405 -0.12(-1.50%)
Jun 16, 2006 7.769 7.782 7.708 7.722 61,360 -0.01(-0.17%)
Jun 15, 2006 7.624 7.761 7.624 7.735 83,450 +0.18(+2.39%)
Jun 14, 2006 7.549 7.568 7.524 7.554 26,998 +0.01(+0.11%)
Jun 13, 2006 7.627 7.627 7.546 7.546 25,771 -0.06(-0.84%)
Jun 12, 2006 7.700 7.700 7.598 7.609 15,953 -0.07(-0.98%)
Jun 09, 2006 7.738 7.738 7.684 7.684 12,885 -0.04(-0.55%)
Jun 08, 2006 7.687 7.726 7.624 7.726 15,953 -0.01(-0.13%)
Jun 07, 2006 7.782 7.797 7.736 7.736 13,499 +0.05(+0.61%)
Jun 06, 2006 7.708 7.708 7.660 7.689 15,953 -0.03(-0.40%)
Jun 05, 2006 7.840 7.840 7.720 7.720 63,815 -0.14(-1.82%)
Jun 02, 2006 7.844 7.863 7.811 7.863 210,468 +0.04(+0.52%)
Jun 01, 2006 7.766 7.823 7.766 7.823 47,861 +0.09(+1.12%)
May 31, 2006 7.700 7.751 7.699 7.736 66,269 +0.05(+0.61%)
May 30, 2006 7.764 7.764 7.689 7.689 33,748 -0.10(-1.30%)
May 26, 2006 7.756 7.790 7.718 7.790 95,109 +0.05(+0.70%)
May 25, 2006 7.735 7.739 7.712 7.736 31,294 +0.14(+1.87%)
May 24, 2006 7.619 7.650 7.562 7.594 107,381 -0.02(-0.28%)
May 23, 2006 7.671 7.671 7.616 7.616 22,089 -0.07(-0.93%)
May 22, 2006 7.692 7.700 7.612 7.687 29,453 -0.03(-0.34%)
May 19, 2006 7.779 7.779 7.702 7.713 19,021 -0.06(-0.71%)
May 18, 2006 7.806 7.818 7.769 7.769 22,703 -0.04(-0.48%)
May 17, 2006 7.871 7.878 7.795 7.806 86,519 -0.09(-1.20%)
May 16, 2006 7.880 7.909 7.880 7.901 31,294 +0.03(+0.41%)
May 15, 2006 7.819 7.871 7.819 7.868 74,860 +0.01(+0.10%)
May 12, 2006 7.904 7.907 7.860 7.860 58,906 -0.09(-1.09%)
May 11, 2006 8.002 8.002 7.946 7.946 55,224 -0.07(-0.91%)
May 10, 2006 8.051 8.075 8.020 8.020 92,041 -0.03(-0.40%)
May 09, 2006 8.077 8.090 8.052 8.052 54,611 -0.04(-0.46%)
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.