Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

58.83 -0.43 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 8.750 8.815 8.728 8.811 266,317 +0.05(+0.58%)
Jan 30, 2007 8.717 8.763 8.712 8.761 325,839 +0.08(+0.96%)
Jan 29, 2007 8.624 8.678 8.622 8.678 117,204 +0.09(+1.02%)
Jan 26, 2007 8.585 8.596 8.530 8.590 54,613 +0.01(+0.17%)
Jan 25, 2007 8.616 8.634 8.569 8.575 104,931 -0.04(-0.49%)
Jan 24, 2007 8.565 8.618 8.565 8.618 338,112 +0.07(+0.76%)
Jan 23, 2007 8.539 8.582 8.536 8.552 139,908 -0.02(-0.21%)
Jan 22, 2007 8.622 8.622 8.562 8.570 535,702 -0.04(-0.51%)
Jan 19, 2007 8.572 8.616 8.563 8.614 291,476 +0.02(+0.21%)
Jan 18, 2007 8.634 8.637 8.595 8.596 246,681 -0.03(-0.38%)
Jan 17, 2007 8.570 8.647 8.566 8.629 565,771 +0.06(+0.68%)
Jan 16, 2007 8.598 8.618 8.556 8.570 403,771 +0.00(+0.00%)
Jan 12, 2007 8.549 8.595 8.538 8.570 1,148,110 +0.04(+0.48%)
Jan 11, 2007 8.468 8.543 8.459 8.530 859,088 +0.10(+1.20%)
Jan 10, 2007 8.380 8.438 8.352 8.428 1,645,767 +0.02(+0.27%)
Jan 09, 2007 8.432 8.436 8.380 8.406 217,840 +0.05(+0.64%)
Jan 08, 2007 8.308 8.358 8.306 8.352 521,589 +0.08(+0.99%)
Jan 05, 2007 8.308 8.314 8.269 8.270 188,385 -0.03(-0.37%)
Jan 04, 2007 8.257 8.305 8.257 8.301 30,068 +0.03(+0.32%)
Jan 03, 2007 8.381 8.383 8.254 8.275 25,772 -0.04(-0.53%)
Dec 29, 2006 8.345 8.367 8.319 8.319 60,136 -0.05(-0.56%)
Dec 28, 2006 8.360 8.371 8.337 8.367 21,477 -0.01(-0.14%)
Dec 27, 2006 8.376 8.404 8.362 8.378 68,727 +0.03(+0.35%)
Dec 26, 2006 8.321 8.352 8.319 8.349 85,295 +0.07(+0.79%)
Dec 22, 2006 8.321 8.321 8.283 8.283 246,681 -0.07(-0.84%)
Dec 21, 2006 8.404 8.404 8.347 8.353 16,568 -0.03(-0.39%)
Dec 20, 2006 8.378 8.406 8.373 8.386 28,840 +0.01(+0.14%)
Dec 19, 2006 8.311 8.384 8.311 8.375 43,568 +0.01(+0.16%)
Dec 18, 2006 8.420 8.420 8.357 8.362 61,363 -0.05(-0.62%)
Dec 15, 2006 8.412 8.432 8.409 8.414 14,727 +0.02(+0.25%)
Dec 14, 2006 8.407 8.451 8.393 8.393 104,931 +0.01(+0.16%)
Dec 13, 2006 8.433 8.437 8.362 8.380 277,362 -0.02(-0.19%)
Dec 12, 2006 8.378 8.396 8.347 8.396 106,158 +0.02(+0.19%)
Dec 11, 2006 8.381 8.406 8.362 8.380 24,545 +0.04(+0.47%)
Dec 08, 2006 8.352 8.355 8.300 8.340 22,704 +0.01(+0.17%)
Dec 07, 2006 8.393 8.393 8.318 8.326 59,522 -0.03(-0.35%)
Dec 06, 2006 8.310 8.363 8.310 8.355 32,522 +0.07(+0.83%)
Dec 05, 2006 8.288 8.306 8.282 8.287 351,612 +0.03(+0.33%)
Dec 04, 2006 8.204 8.261 8.197 8.260 681,134 +0.17(+2.08%)
Dec 01, 2006 8.060 8.091 8.034 8.091 23,318 +0.00(+0.00%)
Nov 30, 2006 8.067 8.103 8.055 8.091 33,136 -0.01(-0.16%)
Nov 29, 2006 8.101 8.122 8.085 8.104 27,613 +0.04(+0.51%)
Nov 28, 2006 8.075 8.075 8.041 8.063 641,861 +0.01(+0.16%)
Nov 27, 2006 8.148 8.148 8.021 8.051 677,452 -0.12(-1.41%)
Nov 24, 2006 8.164 8.178 8.140 8.166 17,181 -0.02(-0.30%)
Nov 22, 2006 8.178 8.204 8.171 8.191 161,999 +0.00(+0.02%)
Nov 21, 2006 8.173 8.191 8.143 8.189 85,908 +0.13(+1.66%)
Nov 20, 2006 8.047 8.063 8.029 8.055 77,317 +0.00(+0.04%)
Nov 17, 2006 8.067 8.067 8.003 8.052 60,749 -0.01(-0.16%)
Nov 16, 2006 8.026 8.067 8.026 8.065 33,136 +0.05(+0.59%)
Nov 15, 2006 8.008 8.031 8.008 8.018 37,431 +0.03(+0.33%)
Nov 14, 2006 7.892 7.992 7.881 7.992 119,045 +0.08(+0.97%)
Nov 13, 2006 7.988 8.005 7.915 7.915 20,863 -0.08(-0.96%)
Nov 10, 2006 7.943 7.997 7.919 7.992 28,840 +0.06(+0.72%)
Nov 09, 2006 8.050 8.050 7.912 7.935 103,090 -0.10(-1.26%)
Nov 08, 2006 8.011 8.046 7.993 8.036 92,658 -0.05(-0.58%)
Nov 07, 2006 8.103 8.119 8.065 8.083 75,477 +0.01(+0.16%)
Nov 06, 2006 7.979 8.070 7.979 8.070 64,431 +0.12(+1.48%)
Nov 03, 2006 7.948 7.985 7.933 7.953 55,227 +0.01(+0.18%)
Nov 02, 2006 7.870 7.938 7.870 7.938 29,454 +0.04(+0.56%)
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.