Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

55.49 +0.33 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 10.02 10.09 9.987 9.999 1,069,889 +0.01(+0.09%)
Jan 30, 2012 9.954 9.993 9.918 9.990 506,617 -0.04(-0.41%)
Jan 27, 2012 9.938 10.06 9.938 10.03 88,878 +0.11(+1.06%)
Jan 26, 2012 9.991 10.04 9.882 9.925 1,406,709 -0.03(-0.33%)
Jan 25, 2012 9.701 9.971 9.701 9.958 399,846 +0.28(+2.90%)
Jan 24, 2012 9.620 9.722 9.620 9.678 420,391 +0.06(+0.60%)
Jan 23, 2012 9.601 9.678 9.579 9.620 825,972 -0.00(-0.03%)
Jan 20, 2012 9.664 9.664 9.582 9.623 90,875 -0.07(-0.68%)
Jan 19, 2012 9.574 9.725 9.574 9.689 654,529 +0.13(+1.33%)
Jan 18, 2012 9.458 9.562 9.425 9.562 386,062 +0.09(+0.96%)
Jan 17, 2012 9.475 9.530 9.461 9.471 592,326 +0.05(+0.55%)
Jan 13, 2012 9.359 9.421 9.333 9.419 308,741 -0.03(-0.27%)
Jan 12, 2012 9.452 9.452 9.334 9.444 160,261 +0.00(+0.03%)
Jan 11, 2012 9.314 9.449 9.314 9.441 84,758 +0.08(+0.89%)
Jan 10, 2012 9.356 9.370 9.328 9.358 296,188 +0.07(+0.74%)
Jan 09, 2012 9.322 9.322 9.226 9.289 310,036 -0.03(-0.30%)
Jan 06, 2012 9.295 9.336 9.250 9.317 656,405 +0.02(+0.24%)
Jan 05, 2012 9.240 9.309 9.201 9.295 194,992 +0.04(+0.39%)
Jan 04, 2012 9.319 9.320 9.240 9.259 79,955 +0.05(+0.51%)
Dec 30, 2011 9.220 9.269 9.212 9.212 264,761 -0.01(-0.09%)
Dec 29, 2011 9.098 9.226 9.098 9.220 88,789 +0.13(+1.40%)
Dec 28, 2011 9.204 9.211 9.088 9.093 160,357 -0.13(-1.39%)
Dec 27, 2011 9.171 9.254 9.171 9.222 518,755 +0.02(+0.24%)
Dec 23, 2011 9.178 9.207 9.148 9.200 1,076,746 +0.18(+2.03%)
Dec 21, 2011 8.938 9.029 8.897 9.016 83,916 +0.05(+0.61%)
Dec 20, 2011 8.894 8.974 8.894 8.961 840,534 +0.28(+3.17%)
Dec 19, 2011 8.805 8.843 8.669 8.686 168,651 -0.08(-0.94%)
Dec 16, 2011 8.766 8.814 8.719 8.768 200,798 +0.01(+0.17%)
Dec 15, 2011 8.706 8.775 8.706 8.753 131,202 +0.14(+1.64%)
Dec 14, 2011 8.705 8.705 8.609 8.612 162,174 -0.12(-1.42%)
Dec 13, 2011 8.863 8.921 8.708 8.736 165,259 -0.10(-1.08%)
Dec 12, 2011 8.882 8.882 8.775 8.832 66,281 -0.13(-1.43%)
Dec 09, 2011 8.760 8.988 8.760 8.960 433,949 +0.16(+1.87%)
Dec 08, 2011 9.041 9.041 8.781 8.796 143,280 -0.30(-3.29%)
Dec 07, 2011 9.062 9.110 8.963 9.095 116,498 -0.02(-0.17%)
Dec 06, 2011 9.148 9.151 9.058 9.110 28,251 -0.02(-0.23%)
Dec 05, 2011 9.152 9.220 9.097 9.131 253,845 +0.17(+1.87%)
Dec 02, 2011 9.281 9.323 8.907 8.963 481,304 -0.23(-2.45%)
Dec 01, 2011 9.159 9.262 9.156 9.188 104,324 +0.04(+0.46%)
Nov 30, 2011 8.955 9.146 8.955 9.146 97,968 +0.42(+4.79%)
Nov 29, 2011 8.758 8.797 8.727 8.728 92,986 -0.02(-0.20%)
Nov 28, 2011 8.644 8.770 8.644 8.745 51,220 +0.29(+3.39%)
Nov 25, 2011 8.471 8.570 8.459 8.459 79,720 -0.04(-0.50%)
Nov 23, 2011 8.553 8.594 8.494 8.501 603,960 -0.15(-1.74%)
Nov 22, 2011 8.615 8.711 8.606 8.652 91,613 +0.04(+0.49%)
Nov 21, 2011 8.667 8.667 8.561 8.609 388,145 -0.16(-1.84%)
Nov 18, 2011 8.824 8.857 8.763 8.770 70,861 -0.11(-1.28%)
Nov 17, 2011 9.057 9.057 8.841 8.884 643,613 -0.18(-2.03%)
Nov 16, 2011 9.140 9.239 9.068 9.068 456,362 -0.18(-2.00%)
Nov 15, 2011 9.157 9.271 9.096 9.253 168,287 +0.12(+1.34%)
Nov 14, 2011 9.146 9.214 9.107 9.131 91,274 -0.09(-1.00%)
Nov 11, 2011 9.115 9.253 9.115 9.223 176,079 +0.17(+1.93%)
Nov 10, 2011 9.010 9.102 8.994 9.048 153,838 +0.09(+0.95%)
Nov 09, 2011 9.120 9.145 8.951 8.963 211,676 -0.36(-3.91%)
Nov 08, 2011 9.225 9.336 9.140 9.328 314,729 +0.14(+1.57%)
Nov 07, 2011 9.095 9.184 9.002 9.184 125,153 +0.06(+0.70%)
Nov 04, 2011 9.104 9.159 9.036 9.120 82,958 -0.05(-0.58%)
Nov 03, 2011 9.074 9.185 9.037 9.173 97,400 +0.19(+2.09%)
Nov 02, 2011 8.946 9.032 8.924 8.985 39,844 +0.05(+0.60%)
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.