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 )

56.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2006 7.722 7.756 7.711 7.745 34,616 -0.01(-0.16%)
Nov 29, 2006 7.755 7.775 7.739 7.758 28,847 +0.04(+0.51%)
Nov 28, 2006 7.730 7.730 7.697 7.719 670,532 +0.01(+0.16%)
Nov 27, 2006 7.800 7.800 7.678 7.706 707,713 -0.11(-1.41%)
Nov 24, 2006 7.815 7.828 7.792 7.817 17,949 -0.02(-0.30%)
Nov 22, 2006 7.828 7.853 7.822 7.840 169,235 +0.00(+0.02%)
Nov 21, 2006 7.823 7.840 7.795 7.839 89,746 +0.13(+1.66%)
Nov 20, 2006 7.703 7.719 7.686 7.711 80,771 +0.00(+0.04%)
Nov 17, 2006 7.722 7.722 7.661 7.708 63,463 -0.01(-0.16%)
Nov 16, 2006 7.683 7.722 7.683 7.720 34,616 +0.05(+0.59%)
Nov 15, 2006 7.666 7.687 7.666 7.675 39,103 +0.02(+0.33%)
Nov 14, 2006 7.555 7.650 7.544 7.650 124,362 +0.07(+0.97%)
Nov 13, 2006 7.647 7.662 7.577 7.577 21,795 -0.07(-0.96%)
Nov 10, 2006 7.603 7.655 7.580 7.650 30,129 +0.05(+0.72%)
Nov 09, 2006 7.706 7.706 7.574 7.595 107,695 -0.10(-1.26%)
Nov 08, 2006 7.669 7.701 7.652 7.692 96,797 -0.05(-0.58%)
Nov 07, 2006 7.756 7.772 7.720 7.737 78,848 +0.01(+0.16%)
Nov 06, 2006 7.638 7.725 7.638 7.725 67,309 +0.11(+1.48%)
Nov 03, 2006 7.608 7.644 7.594 7.613 57,694 +0.01(+0.18%)
Nov 02, 2006 7.533 7.599 7.533 7.599 30,770 +0.04(+0.56%)
Nov 01, 2006 7.616 7.616 7.549 7.556 32,693 -0.03(-0.45%)
Oct 31, 2006 7.606 7.611 7.588 7.591 239,750 -0.02(-0.21%)
Oct 30, 2006 7.574 7.617 7.574 7.606 17,308 +0.01(+0.08%)
Oct 27, 2006 7.628 7.628 7.600 7.600 43,591 -0.04(-0.49%)
Oct 26, 2006 7.550 7.644 7.542 7.638 67,309 +0.07(+0.97%)
Oct 25, 2006 7.572 7.583 7.537 7.564 90,387 +0.02(+0.23%)
Oct 24, 2006 7.566 7.602 7.521 7.547 17,308 -0.01(-0.10%)
Oct 23, 2006 7.511 7.558 7.506 7.555 44,873 +0.03(+0.41%)
Oct 20, 2006 7.527 7.541 7.517 7.524 30,129 +0.01(+0.10%)
Oct 19, 2006 7.505 7.516 7.468 7.516 28,847 +0.04(+0.50%)
Oct 18, 2006 7.514 7.514 7.463 7.478 48,078 +0.05(+0.63%)
Oct 17, 2006 7.438 7.438 7.399 7.432 35,898 -0.02(-0.23%)
Oct 16, 2006 7.441 7.480 7.439 7.449 201,287 -0.01(-0.19%)
Oct 13, 2006 7.521 7.521 7.463 7.463 42,308 -0.02(-0.33%)
Oct 12, 2006 7.482 7.488 7.458 7.488 26,923 +0.04(+0.57%)
Oct 11, 2006 7.471 7.478 7.424 7.446 31,411 -0.01(-0.19%)
Oct 10, 2006 7.457 7.460 7.433 7.460 19,231 -0.00(-0.04%)
Oct 09, 2006 7.447 7.464 7.414 7.463 77,566 +0.03(+0.40%)
Oct 06, 2006 7.472 7.472 7.433 7.433 65,386 -0.04(-0.56%)
Oct 05, 2006 7.404 7.475 7.404 7.475 58,335 +0.08(+1.12%)
Oct 04, 2006 7.330 7.393 7.330 7.393 39,103 +0.14(+1.87%)
Oct 03, 2006 7.190 7.282 7.188 7.257 26,282 +0.05(+0.63%)
Oct 02, 2006 7.277 7.277 7.195 7.212 158,337 -0.06(-0.85%)
Sep 29, 2006 7.299 7.299 7.273 7.273 24,359 -0.02(-0.31%)
Sep 28, 2006 7.262 7.296 7.246 7.296 16,026 +0.02(+0.26%)
Sep 27, 2006 7.241 7.277 7.238 7.277 28,847 +0.02(+0.21%)
Sep 26, 2006 7.271 7.283 7.238 7.262 74,361 -0.03(-0.41%)
Sep 25, 2006 7.296 7.299 7.238 7.291 8,974 +0.02(+0.21%)
Sep 22, 2006 7.402 7.402 7.246 7.276 52,565 -0.16(-2.10%)
Sep 21, 2006 7.519 7.519 7.413 7.432 40,385 -0.06(-0.81%)
Sep 20, 2006 7.433 7.494 7.433 7.492 23,077 +0.06(+0.86%)
Sep 19, 2006 7.447 7.447 7.393 7.428 28,205 -0.00(-0.04%)
Sep 18, 2006 7.443 7.457 7.413 7.432 97,438 +0.00(+0.02%)
Sep 15, 2006 7.441 7.464 7.416 7.430 30,129 +0.01(+0.15%)
Sep 14, 2006 7.394 7.422 7.360 7.419 30,129 +0.02(+0.30%)
Sep 13, 2006 7.421 7.421 7.368 7.397 89,105 -0.01(-0.13%)
Sep 12, 2006 7.324 7.410 7.296 7.407 104,490 +0.10(+1.43%)
Sep 11, 2006 7.282 7.304 7.243 7.302 55,770 -0.00(-0.02%)
Sep 08, 2006 7.280 7.310 7.280 7.304 30,129 +0.03(+0.47%)
Sep 07, 2006 7.254 7.302 7.254 7.269 40,385 -0.03(-0.47%)
Sep 06, 2006 7.316 7.347 7.293 7.304 36,539 -0.03(-0.47%)
Sep 05, 2006 7.377 7.377 7.338 7.338 44,232 -0.04(-0.53%)
Sep 01, 2006 7.374 7.393 7.360 7.377 60,899 +0.01(+0.19%)
Aug 31, 2006 7.330 7.363 7.327 7.363 71,796 +0.04(+0.51%)
Aug 30, 2006 7.321 7.341 7.321 7.326 55,770 -0.00(-0.04%)
Aug 29, 2006 7.297 7.329 7.262 7.329 106,413 +0.05(+0.75%)
Aug 28, 2006 7.251 7.279 7.251 7.274 51,924 +0.04(+0.52%)
Aug 25, 2006 7.215 7.254 7.215 7.237 82,053 +0.01(+0.09%)
Aug 24, 2006 7.171 7.249 7.171 7.230 94,874 +0.09(+1.22%)
Aug 23, 2006 7.229 7.238 7.137 7.143 76,925 -0.05(-0.69%)
Aug 22, 2006 7.195 7.215 7.193 7.193 19,872 -0.06(-0.86%)
Aug 21, 2006 7.249 7.257 7.232 7.255 21,795 -0.02(-0.30%)
Aug 18, 2006 7.241 7.277 7.227 7.277 21,795 +0.02(+0.28%)
Aug 17, 2006 7.149 7.274 7.149 7.257 42,949 +0.11(+1.51%)
Aug 16, 2006 7.146 7.156 7.131 7.149 28,205 +0.03(+0.46%)
Aug 15, 2006 7.063 7.117 7.063 7.117 21,154 +0.12(+1.78%)
Aug 14, 2006 7.049 7.065 6.992 6.992 35,898 -0.03(-0.42%)
Aug 11, 2006 7.012 7.032 6.996 7.021 42,308 +0.00(+0.00%)
Aug 10, 2006 6.962 7.040 6.962 7.021 26,282 +0.02(+0.31%)
Aug 09, 2006 7.045 7.073 6.992 7.000 64,745 +0.01(+0.16%)
Aug 08, 2006 7.029 7.053 6.976 6.989 51,283 -0.02(-0.22%)
Aug 07, 2006 7.020 7.023 6.989 7.004 95,515 -0.05(-0.71%)
Aug 04, 2006 7.137 7.137 7.051 7.054 71,155 -0.07(-0.94%)
Aug 03, 2006 7.090 7.146 7.046 7.121 158,337 -0.25(-3.37%)
Aug 02, 2006 7.464 7.464 7.355 7.369 173,082 +0.07(+0.92%)
Aug 01, 2006 7.234 7.302 7.215 7.302 25,641 -0.00(-0.06%)
Jul 31, 2006 7.318 7.318 7.283 7.307 67,950 -0.03(-0.47%)
Jul 28, 2006 7.262 7.347 7.262 7.341 405,140 +0.12(+1.62%)
Jul 27, 2006 7.273 7.273 7.198 7.224 114,105 -0.04(-0.49%)
Jul 26, 2006 7.191 7.302 7.160 7.260 495,527 +0.05(+0.67%)
Jul 25, 2006 7.059 7.240 7.043 7.212 627,582 +0.14(+1.96%)
Jul 24, 2006 7.029 7.074 7.029 7.073 27,564 +0.08(+1.12%)
Jul 21, 2006 7.007 7.045 6.995 6.995 10,256 -0.07(-0.95%)
Jul 20, 2006 7.143 7.143 7.051 7.062 27,564 -0.07(-0.98%)
Jul 19, 2006 6.996 7.141 6.996 7.132 562,837 +0.17(+2.44%)
Jul 18, 2006 6.998 6.998 6.914 6.962 55,770 -0.01(-0.13%)
Jul 17, 2006 6.973 6.989 6.968 6.971 210,903 +0.01(+0.09%)
Jul 14, 2006 7.020 7.020 6.922 6.965 27,564 -0.06(-0.82%)
Jul 13, 2006 7.074 7.084 7.020 7.023 44,873 -0.07(-1.05%)
Jul 12, 2006 7.159 7.160 7.098 7.098 261,546 -0.09(-1.24%)
Jul 11, 2006 7.146 7.187 7.118 7.187 69,873 +0.03(+0.48%)
Jul 10, 2006 7.176 7.190 7.129 7.152 58,976 +0.01(+0.17%)
Jul 07, 2006 7.126 7.171 7.124 7.140 63,463 -0.00(-0.02%)
Jul 06, 2006 7.165 7.174 7.129 7.141 65,386 +0.01(+0.20%)
Jul 05, 2006 7.145 7.145 7.095 7.127 31,411 -0.06(-0.80%)
Jul 03, 2006 7.137 7.185 7.137 7.185 20,513 +0.04(+0.55%)
Jun 30, 2006 7.162 7.163 7.123 7.146 78,848 +0.08(+1.08%)
Jun 29, 2006 7.035 7.118 7.035 7.070 18,590 +0.06(+0.87%)
Jun 28, 2006 6.993 7.021 6.964 7.009 24,359 +0.01(+0.16%)
Jun 27, 2006 7.062 7.065 6.995 6.998 15,385 -0.10(-1.36%)
Jun 26, 2006 7.113 7.151 7.088 7.095 101,285 -0.12(-1.72%)
Jun 23, 2006 7.238 7.238 7.219 7.219 8,974 -0.03(-0.41%)
Jun 22, 2006 7.195 7.249 7.193 7.249 26,923 -0.01(-0.17%)
Jun 21, 2006 7.254 7.296 7.238 7.261 60,258 +0.02(+0.23%)
Jun 20, 2006 7.223 7.265 7.223 7.244 46,796 -0.04(-0.49%)
Jun 19, 2006 7.399 7.399 7.269 7.280 75,643 -0.11(-1.50%)
Jun 16, 2006 7.436 7.449 7.379 7.391 64,104 -0.01(-0.17%)
Jun 15, 2006 7.297 7.428 7.297 7.404 87,182 +0.17(+2.39%)
Jun 14, 2006 7.226 7.244 7.202 7.230 28,205 +0.01(+0.11%)
Jun 13, 2006 7.301 7.301 7.223 7.223 26,923 -0.06(-0.84%)
Jun 12, 2006 7.371 7.371 7.273 7.283 16,667 -0.07(-0.98%)
Jun 09, 2006 7.407 7.407 7.355 7.355 13,461 -0.04(-0.55%)
Jun 08, 2006 7.358 7.396 7.297 7.396 16,667 -0.01(-0.13%)
Jun 07, 2006 7.449 7.463 7.405 7.405 14,102 +0.05(+0.61%)
Jun 06, 2006 7.379 7.379 7.332 7.360 16,667 -0.03(-0.40%)
Jun 05, 2006 7.505 7.505 7.389 7.389 66,668 -0.14(-1.82%)
Jun 02, 2006 7.508 7.527 7.477 7.527 219,878 +0.04(+0.52%)
Jun 01, 2006 7.433 7.488 7.433 7.488 50,001 +0.08(+1.12%)
May 31, 2006 7.371 7.419 7.369 7.405 69,232 +0.05(+0.61%)
May 30, 2006 7.432 7.432 7.360 7.360 35,257 -0.10(-1.30%)
May 26, 2006 7.424 7.457 7.388 7.457 99,361 +0.05(+0.70%)
May 25, 2006 7.404 7.408 7.382 7.405 32,693 +0.14(+1.87%)
May 24, 2006 7.293 7.322 7.238 7.269 112,182 -0.02(-0.28%)
May 23, 2006 7.343 7.343 7.290 7.290 23,077 -0.07(-0.93%)
May 22, 2006 7.363 7.371 7.287 7.358 30,770 -0.02(-0.34%)
May 19, 2006 7.446 7.446 7.372 7.383 19,872 -0.05(-0.71%)
May 18, 2006 7.472 7.483 7.436 7.436 23,718 -0.04(-0.48%)
May 17, 2006 7.535 7.541 7.461 7.472 90,387 -0.09(-1.20%)
May 16, 2006 7.542 7.570 7.542 7.563 32,693 +0.03(+0.41%)
May 15, 2006 7.485 7.535 7.485 7.531 78,207 +0.01(+0.10%)
May 12, 2006 7.566 7.569 7.524 7.524 61,540 -0.08(-1.09%)
May 11, 2006 7.659 7.659 7.606 7.606 57,694 -0.07(-0.91%)
May 10, 2006 7.706 7.730 7.677 7.677 96,156 -0.03(-0.40%)
May 09, 2006 7.731 7.744 7.708 7.708 57,052 -0.04(-0.46%)
May 08, 2006 7.740 7.751 7.719 7.744 15,385 +3.38(+77.41%)
Apr 05, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Apr 04, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Apr 03, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Mar 31, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Mar 30, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Mar 29, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Mar 28, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Mar 27, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Mar 24, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Mar 21, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Mar 20, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Mar 17, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Mar 16, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Mar 15, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Mar 14, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Mar 13, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Mar 10, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Mar 09, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Mar 08, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Mar 07, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Mar 06, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Mar 03, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Mar 02, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Mar 01, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Feb 28, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Feb 27, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Feb 24, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Feb 23, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Feb 22, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Feb 21, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Feb 17, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Feb 16, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Feb 15, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Feb 14, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Feb 13, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Feb 10, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Feb 09, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Feb 08, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Feb 07, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Feb 06, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Feb 03, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Feb 02, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Feb 01, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Jan 31, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Jan 30, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Jan 27, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Jan 26, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Jan 25, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Jan 24, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Jan 23, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Jan 20, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Jan 19, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Jan 18, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Jan 17, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Jan 13, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Jan 12, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Jan 11, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Jan 10, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Jan 09, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Jan 06, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Jan 05, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Jan 04, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Jan 03, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Dec 30, 2005 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Dec 29, 2005 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Dec 28, 2005 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Dec 23, 2005 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Dec 22, 2005 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Dec 21, 2005 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Dec 20, 2005 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Dec 19, 2005 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Dec 16, 2005 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Dec 15, 2005 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Dec 14, 2005 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Dec 13, 2005 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Dec 12, 2005 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Dec 09, 2005 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Dec 08, 2005 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Dec 07, 2005 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Dec 06, 2005 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Dec 05, 2005 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Dec 02, 2005 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
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.