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, 2012 10.43 10.50 10.39 10.40 1,028,267 +0.01(+0.09%)
Jan 30, 2012 10.36 10.40 10.32 10.39 486,908 -0.04(-0.41%)
Jan 27, 2012 10.34 10.46 10.34 10.44 85,421 +0.11(+1.06%)
Jan 26, 2012 10.40 10.45 10.28 10.33 1,351,983 -0.03(-0.33%)
Jan 25, 2012 10.09 10.37 10.09 10.36 384,291 +0.29(+2.90%)
Jan 24, 2012 10.01 10.12 10.01 10.07 404,037 +0.06(+0.60%)
Jan 23, 2012 9.990 10.07 9.967 10.01 793,839 -0.00(-0.03%)
Jan 20, 2012 10.05 10.05 9.970 10.01 87,340 -0.07(-0.68%)
Jan 19, 2012 9.962 10.12 9.962 10.08 629,066 +0.13(+1.33%)
Jan 18, 2012 9.841 9.949 9.807 9.949 371,043 +0.09(+0.96%)
Jan 17, 2012 9.859 9.915 9.844 9.854 569,282 +0.05(+0.55%)
Jan 13, 2012 9.738 9.802 9.711 9.800 296,730 -0.03(-0.27%)
Jan 12, 2012 9.835 9.835 9.712 9.826 154,026 +0.00(+0.03%)
Jan 11, 2012 9.691 9.831 9.691 9.823 81,460 +0.09(+0.89%)
Jan 10, 2012 9.735 9.749 9.706 9.737 284,665 +0.07(+0.74%)
Jan 09, 2012 9.699 9.699 9.600 9.665 297,975 -0.03(-0.30%)
Jan 06, 2012 9.671 9.714 9.624 9.694 630,868 +0.02(+0.24%)
Jan 05, 2012 9.614 9.686 9.574 9.671 187,406 +0.04(+0.39%)
Jan 04, 2012 9.696 9.698 9.614 9.634 76,844 +0.05(+0.51%)
Dec 30, 2011 9.593 9.644 9.585 9.585 254,461 -0.01(-0.09%)
Dec 29, 2011 9.466 9.600 9.466 9.593 85,335 +0.13(+1.40%)
Dec 28, 2011 9.577 9.584 9.456 9.461 154,118 -0.13(-1.39%)
Dec 27, 2011 9.543 9.629 9.543 9.595 498,574 +0.02(+0.24%)
Dec 23, 2011 9.549 9.580 9.518 9.572 1,034,857 +0.18(+1.92%)
Dec 21, 2011 9.311 9.405 9.268 9.392 80,559 +0.06(+0.61%)
Dec 20, 2011 9.265 9.348 9.265 9.335 806,910 +0.29(+3.17%)
Dec 19, 2011 9.172 9.211 9.030 9.048 161,904 -0.09(-0.94%)
Dec 16, 2011 9.131 9.182 9.082 9.134 192,765 +0.02(+0.17%)
Dec 15, 2011 9.069 9.141 9.069 9.118 125,953 +0.15(+1.64%)
Dec 14, 2011 9.067 9.067 8.968 8.971 155,686 -0.13(-1.42%)
Dec 13, 2011 9.232 9.293 9.071 9.100 158,648 -0.10(-1.08%)
Dec 12, 2011 9.252 9.252 9.141 9.200 63,629 -0.13(-1.43%)
Dec 09, 2011 9.125 9.363 9.125 9.333 416,589 +0.17(+1.87%)
Dec 08, 2011 9.418 9.418 9.147 9.162 137,548 -0.31(-3.29%)
Dec 07, 2011 9.439 9.490 9.337 9.474 111,838 -0.02(-0.17%)
Dec 06, 2011 9.529 9.532 9.436 9.489 27,121 -0.02(-0.23%)
Dec 05, 2011 9.534 9.604 9.476 9.511 243,690 +0.17(+1.87%)
Dec 02, 2011 9.668 9.712 9.278 9.337 462,050 -0.23(-2.45%)
Dec 01, 2011 9.540 9.648 9.537 9.571 100,150 +0.04(+0.46%)
Nov 30, 2011 9.328 9.527 9.328 9.527 94,049 +0.44(+4.79%)
Nov 29, 2011 9.123 9.164 9.090 9.092 89,267 -0.02(-0.20%)
Nov 28, 2011 9.004 9.136 9.004 9.110 49,171 +0.30(+3.39%)
Nov 25, 2011 8.824 8.927 8.811 8.811 76,531 -0.04(-0.50%)
Nov 23, 2011 8.909 8.952 8.848 8.855 579,800 -0.16(-1.74%)
Nov 22, 2011 8.975 9.074 8.965 9.012 87,948 +0.04(+0.49%)
Nov 21, 2011 9.028 9.028 8.918 8.968 372,618 -0.17(-1.84%)
Nov 18, 2011 9.191 9.226 9.128 9.136 68,026 -0.12(-1.28%)
Nov 17, 2011 9.434 9.434 9.209 9.254 617,866 -0.19(-2.03%)
Nov 16, 2011 9.521 9.624 9.446 9.446 438,106 -0.19(-2.00%)
Nov 15, 2011 9.539 9.658 9.475 9.638 161,555 +0.13(+1.34%)
Nov 14, 2011 9.527 9.598 9.487 9.511 87,623 -0.10(-1.00%)
Nov 11, 2011 9.495 9.638 9.495 9.607 169,035 +0.18(+1.93%)
Nov 10, 2011 9.385 9.482 9.369 9.425 147,684 +0.09(+0.95%)
Nov 09, 2011 9.500 9.526 9.323 9.337 203,208 -0.38(-3.91%)
Nov 08, 2011 9.609 9.725 9.521 9.717 302,139 +0.15(+1.57%)
Nov 07, 2011 9.474 9.566 9.377 9.566 120,146 +0.07(+0.70%)
Nov 04, 2011 9.483 9.540 9.413 9.500 79,640 -0.06(-0.58%)
Nov 03, 2011 9.452 9.567 9.413 9.555 93,504 +0.20(+2.09%)
Nov 02, 2011 9.319 9.408 9.296 9.359 38,250 +0.06(+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.