Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

59.39 +0.56 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 10.87 10.95 10.87 10.92 326,371 +0.08(+0.77%)
Jun 29, 2011 10.90 10.91 10.83 10.84 251,445 -0.03(-0.25%)
Jun 28, 2011 10.73 10.89 10.72 10.87 143,375 +0.17(+1.57%)
Jun 27, 2011 10.62 10.72 10.57 10.70 64,451 +0.09(+0.89%)
Jun 24, 2011 10.75 10.75 10.57 10.60 132,526 -0.12(-1.13%)
Jun 23, 2011 10.67 10.73 10.53 10.73 216,700 -0.05(-0.45%)
Jun 22, 2011 10.82 10.86 10.77 10.78 655,111 -0.07(-0.69%)
Jun 21, 2011 10.76 10.86 10.76 10.85 252,484 +0.15(+1.37%)
Jun 20, 2011 10.69 10.71 10.68 10.70 234,742 +0.09(+0.88%)
Jun 17, 2011 10.71 10.71 10.60 10.61 137,256 +0.02(+0.15%)
Jun 16, 2011 10.58 10.65 10.52 10.59 662,458 +0.01(+0.06%)
Jun 15, 2011 10.70 10.77 10.58 10.59 362,573 -0.16(-1.46%)
Jun 14, 2011 10.73 10.79 10.73 10.74 1,595,455 +0.09(+0.89%)
Jun 13, 2011 10.67 10.70 10.62 10.65 149,908 +0.00(+0.03%)
Jun 10, 2011 10.72 10.74 10.63 10.65 3,093,953 -0.15(-1.37%)
Jun 09, 2011 10.71 10.84 10.70 10.79 628,194 +0.10(+0.91%)
Jun 08, 2011 10.73 10.73 10.68 10.70 391,201 -0.05(-0.46%)
Jun 07, 2011 10.70 10.82 10.70 10.75 3,594,378 +0.05(+0.44%)
Jun 06, 2011 10.82 10.82 10.69 10.70 880,231 -0.14(-1.25%)
Jun 03, 2011 10.83 10.89 10.80 10.83 591,103 -0.17(-1.54%)
May 24, 2011 11.00 11.03 10.95 11.00 359,004 -0.01(-0.12%)
May 23, 2011 11.14 11.14 10.97 11.02 295,579 -0.19(-1.67%)
May 20, 2011 11.31 11.31 11.15 11.20 871,001 -0.10(-0.91%)
May 19, 2011 11.33 11.36 11.24 11.31 162,100 +0.05(+0.46%)
May 18, 2011 11.12 11.26 11.12 11.25 3,814,273 +0.14(+1.22%)
May 17, 2011 11.08 11.12 11.04 11.12 630,052 -0.02(-0.20%)
May 16, 2011 11.17 11.21 11.12 11.14 678,949 -0.03(-0.23%)
May 13, 2011 11.27 11.27 11.14 11.17 242,868 -0.07(-0.65%)
May 12, 2011 11.13 11.26 11.09 11.24 238,520 +0.07(+0.61%)
May 11, 2011 11.29 11.29 11.13 11.17 143,628 -0.09(-0.83%)
May 10, 2011 11.25 11.30 11.17 11.27 309,592 +0.07(+0.63%)
May 09, 2011 11.20 11.21 11.11 11.20 373,716 +0.06(+0.53%)
May 06, 2011 11.14 11.21 11.10 11.14 172,047 +0.11(+0.96%)
May 05, 2011 11.05 11.15 11.02 11.03 544,838 -0.06(-0.53%)
May 04, 2011 11.21 11.21 11.08 11.09 330,830 -0.11(-0.95%)
May 03, 2011 11.25 11.25 11.17 11.20 1,077,368 -0.06(-0.51%)
May 02, 2011 11.26 11.26 11.24 11.25 465,260 +0.06(+0.54%)
Apr 29, 2011 11.19 11.23 11.19 11.19 299,369 -0.01(-0.12%)
Apr 28, 2011 11.12 11.21 11.12 11.21 552,761 +0.07(+0.61%)
Apr 27, 2011 11.05 11.14 11.02 11.14 760,551 +0.12(+1.13%)
Apr 26, 2011 10.93 11.05 10.93 11.01 837,474 +0.14(+1.29%)
Apr 25, 2011 10.89 10.90 10.80 10.87 207,838 -0.05(-0.46%)
Apr 21, 2011 10.91 10.93 10.90 10.92 151,914 +0.07(+0.62%)
Apr 20, 2011 10.88 10.88 10.81 10.86 2,240,871 +0.07(+0.68%)
Apr 19, 2011 10.72 10.78 10.70 10.78 850,119 +0.08(+0.75%)
Apr 18, 2011 10.74 10.75 10.66 10.70 341,188 -0.16(-1.49%)
Apr 15, 2011 10.75 10.90 10.75 10.86 354,784 +0.10(+0.94%)
Apr 14, 2011 10.63 10.76 10.62 10.76 2,185,161 +0.07(+0.64%)
Apr 13, 2011 10.74 10.74 10.67 10.70 529,291 +0.01(+0.11%)
Apr 12, 2011 10.68 10.71 10.66 10.68 1,142,308 -0.06(-0.52%)
Apr 11, 2011 10.67 10.78 10.67 10.74 534,118 +0.10(+0.92%)
Apr 08, 2011 10.75 10.75 10.61 10.64 75,089 -0.06(-0.56%)
Apr 07, 2011 10.71 10.74 10.66 10.70 536,688 +0.03(+0.24%)
Apr 06, 2011 10.64 10.71 10.63 10.68 467,645 +0.10(+0.94%)
Apr 05, 2011 10.60 10.62 10.56 10.58 2,613,588 -0.04(-0.34%)
Apr 04, 2011 10.63 10.63 10.57 10.61 585,535 +0.03(+0.25%)
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.