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 )

58.75 -0.02 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 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%)
Nov 01, 2006 7.956 7.956 7.886 7.894 31,295 -0.04(-0.45%)
Oct 31, 2006 7.946 7.951 7.927 7.930 229,499 -0.02(-0.21%)
Oct 30, 2006 7.912 7.958 7.912 7.946 16,568 +0.01(+0.08%)
Oct 27, 2006 7.969 7.969 7.940 7.940 41,727 -0.04(-0.49%)
Oct 26, 2006 7.887 7.985 7.879 7.979 64,431 +0.08(+0.97%)
Oct 25, 2006 7.910 7.922 7.874 7.902 86,522 +0.02(+0.23%)
Oct 24, 2006 7.904 7.941 7.856 7.884 16,568 -0.01(-0.10%)
Oct 23, 2006 7.847 7.896 7.842 7.892 42,954 +0.03(+0.41%)
Oct 20, 2006 7.863 7.878 7.853 7.860 28,840 +0.01(+0.10%)
Oct 19, 2006 7.840 7.852 7.801 7.852 27,613 +0.04(+0.50%)
Oct 18, 2006 7.850 7.850 7.796 7.812 46,022 +0.05(+0.63%)
Oct 17, 2006 7.770 7.770 7.729 7.764 34,363 -0.02(-0.23%)
Oct 16, 2006 7.773 7.814 7.772 7.782 192,681 -0.01(-0.19%)
Oct 13, 2006 7.856 7.856 7.796 7.796 40,499 -0.03(-0.33%)
Oct 12, 2006 7.816 7.822 7.791 7.822 25,772 +0.04(+0.57%)
Oct 11, 2006 7.804 7.812 7.755 7.778 30,068 -0.01(-0.19%)
Oct 10, 2006 7.790 7.793 7.765 7.793 18,409 -0.00(-0.04%)
Oct 09, 2006 7.780 7.798 7.746 7.796 74,249 +0.03(+0.40%)
Oct 06, 2006 7.806 7.806 7.765 7.765 62,590 -0.04(-0.56%)
Oct 05, 2006 7.734 7.809 7.734 7.809 55,840 +0.09(+1.12%)
Oct 04, 2006 7.658 7.723 7.658 7.723 37,431 +0.14(+1.87%)
Oct 03, 2006 7.511 7.607 7.509 7.581 25,159 +0.05(+0.63%)
Oct 02, 2006 7.602 7.602 7.516 7.534 151,567 -0.06(-0.85%)
Sep 29, 2006 7.625 7.625 7.598 7.598 23,318 -0.02(-0.31%)
Sep 28, 2006 7.586 7.622 7.570 7.622 15,340 +0.02(+0.26%)
Sep 27, 2006 7.565 7.602 7.561 7.602 27,613 +0.02(+0.21%)
Sep 26, 2006 7.596 7.609 7.561 7.586 71,181 -0.03(-0.41%)
Sep 25, 2006 7.622 7.625 7.561 7.617 8,590 +0.02(+0.21%)
Sep 22, 2006 7.733 7.733 7.570 7.601 50,318 -0.16(-2.10%)
Sep 21, 2006 7.855 7.855 7.744 7.764 38,658 -0.06(-0.81%)
Sep 20, 2006 7.765 7.829 7.765 7.827 22,090 +0.07(+0.86%)
Sep 19, 2006 7.780 7.780 7.723 7.760 26,999 -0.00(-0.04%)
Sep 18, 2006 7.775 7.790 7.744 7.764 93,272 +0.00(+0.02%)
Sep 15, 2006 7.773 7.798 7.747 7.762 28,840 +0.01(+0.15%)
Sep 14, 2006 7.724 7.754 7.689 7.751 28,840 +0.02(+0.30%)
Sep 13, 2006 7.752 7.752 7.697 7.728 85,295 -0.01(-0.13%)
Sep 12, 2006 7.651 7.741 7.622 7.737 100,022 +0.11(+1.43%)
Sep 11, 2006 7.607 7.630 7.567 7.628 53,386 -0.00(-0.02%)
Sep 08, 2006 7.606 7.636 7.606 7.630 28,840 +0.04(+0.47%)
Sep 07, 2006 7.578 7.628 7.578 7.594 38,658 -0.04(-0.47%)
Sep 06, 2006 7.643 7.676 7.619 7.630 34,977 -0.04(-0.47%)
Sep 05, 2006 7.707 7.707 7.666 7.666 42,340 -0.04(-0.53%)
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.