US Medical Devices Ishares ETF (NY: IHI )

59.14 -0.25 (-0.42%)
Streaming Delayed Price Updated: 10:10 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 9.836 9.858 9.789 9.805 197,590 -0.04(-0.41%)
Sep 27, 2007 9.864 9.864 9.804 9.846 708,747 +0.01(+0.08%)
Sep 26, 2007 9.797 9.847 9.796 9.838 230,726 +0.06(+0.57%)
Sep 25, 2007 9.744 9.785 9.729 9.783 667,020 +0.00(+0.05%)
Sep 24, 2007 9.791 9.822 9.758 9.778 539,998 -0.04(-0.38%)
Sep 21, 2007 9.864 9.882 9.809 9.815 774,406 -0.00(-0.03%)
Sep 20, 2007 9.820 9.867 9.808 9.819 368,794 -0.03(-0.31%)
Sep 19, 2007 9.802 9.850 9.766 9.850 1,132,769 +0.11(+1.12%)
Sep 18, 2007 9.599 9.740 9.574 9.740 330,135 +0.18(+1.86%)
Sep 17, 2007 9.631 9.631 9.555 9.563 354,067 -0.10(-1.01%)
Sep 14, 2007 9.610 9.674 9.592 9.660 733,293 +0.01(+0.14%)
Sep 13, 2007 9.660 9.680 9.626 9.647 497,657 +0.03(+0.29%)
Sep 12, 2007 9.602 9.662 9.584 9.620 633,270 +0.03(+0.29%)
Sep 11, 2007 9.509 9.600 9.507 9.592 632,043 +0.13(+1.34%)
Sep 10, 2007 9.504 9.511 9.408 9.465 270,612 +0.00(+0.05%)
Sep 07, 2007 9.457 9.535 9.442 9.460 552,884 -0.08(-0.82%)
Sep 06, 2007 9.454 9.538 9.447 9.538 416,044 +0.09(+0.95%)
Sep 05, 2007 9.432 9.476 9.427 9.449 667,020 -0.05(-0.48%)
Sep 04, 2007 9.392 9.524 9.392 9.494 323,385 +0.10(+1.08%)
Aug 31, 2007 9.387 9.427 9.330 9.393 388,430 +0.06(+0.59%)
Aug 30, 2007 9.338 9.395 9.318 9.338 573,748 -0.04(-0.42%)
Aug 29, 2007 9.286 9.408 9.253 9.377 891,611 +0.14(+1.50%)
Aug 28, 2007 9.330 9.341 9.216 9.238 908,179 -0.13(-1.41%)
Aug 27, 2007 9.421 9.444 9.370 9.370 370,635 -0.07(-0.78%)
Aug 24, 2007 9.338 9.444 9.330 9.444 753,543 +0.12(+1.28%)
Aug 23, 2007 9.370 9.370 9.308 9.325 1,591,768 +0.01(+0.07%)
Aug 22, 2007 9.266 9.331 9.260 9.318 589,089 +0.07(+0.70%)
Aug 21, 2007 9.229 9.289 9.209 9.253 182,249 +0.01(+0.14%)
Aug 20, 2007 9.287 9.305 9.207 9.240 214,772 -0.03(-0.28%)
Aug 17, 2007 9.312 9.392 9.163 9.266 522,816 +0.14(+1.56%)
Aug 16, 2007 9.126 9.163 8.994 9.124 803,861 -0.04(-0.43%)
Aug 15, 2007 9.248 9.310 9.163 9.163 1,966,085 -0.12(-1.26%)
Aug 14, 2007 9.333 9.392 9.278 9.281 1,501,563 -0.07(-0.77%)
Aug 13, 2007 9.431 9.431 9.330 9.352 703,838 -0.04(-0.38%)
Aug 10, 2007 9.379 9.447 9.268 9.388 357,748 -0.10(-1.05%)
Aug 09, 2007 9.483 9.600 9.436 9.488 671,929 -0.09(-0.93%)
Aug 08, 2007 9.496 9.631 9.496 9.576 1,996,766 +0.09(+0.97%)
Aug 07, 2007 9.408 9.574 9.395 9.484 2,304,197 +0.06(+0.66%)
Aug 06, 2007 9.356 9.429 9.299 9.423 2,648,446 +0.10(+1.07%)
Aug 03, 2007 9.375 9.419 9.323 9.323 207,408 -0.10(-1.02%)
Aug 02, 2007 9.364 9.436 9.338 9.419 1,545,131 +0.06(+0.66%)
Aug 01, 2007 9.237 9.361 9.175 9.357 474,953 +0.14(+1.50%)
Jul 31, 2007 9.351 9.362 9.219 9.219 198,203 -0.11(-1.14%)
Jul 30, 2007 9.203 9.339 9.183 9.325 436,294 +0.08(+0.86%)
Jul 27, 2007 9.302 9.335 9.245 9.245 262,635 -0.07(-0.72%)
Jul 26, 2007 9.369 9.396 9.229 9.312 742,497 -0.15(-1.64%)
Jul 25, 2007 9.476 9.502 9.403 9.467 156,476 +0.13(+1.40%)
Jul 24, 2007 9.440 9.440 9.336 9.336 968,315 -0.14(-1.48%)
Jul 23, 2007 9.496 9.535 9.463 9.476 65,045 +0.04(+0.43%)
Jul 20, 2007 9.437 9.468 9.395 9.436 375,544 +0.05(+0.57%)
Jul 19, 2007 9.372 9.392 9.341 9.382 908,792 +0.03(+0.37%)
Jul 18, 2007 9.326 9.348 9.307 9.348 824,111 +0.01(+0.10%)
Jul 17, 2007 9.304 9.375 9.304 9.338 22,704 +0.02(+0.23%)
Jul 16, 2007 9.286 9.341 9.286 9.317 79,158 +0.02(+0.21%)
Jul 13, 2007 9.278 9.297 9.242 9.297 37,431 -0.00(-0.04%)
Jul 12, 2007 9.181 9.304 9.181 9.300 276,749 +0.15(+1.66%)
Jul 11, 2007 9.102 9.149 9.100 9.149 33,136 +0.04(+0.39%)
Jul 10, 2007 9.154 9.185 9.113 9.113 222,749 -0.10(-1.06%)
Jul 09, 2007 9.212 9.229 9.168 9.211 293,930 +0.02(+0.23%)
Jul 06, 2007 9.119 9.212 9.092 9.190 181,635 +0.05(+0.55%)
Jul 05, 2007 9.103 9.139 9.095 9.139 53,386 +0.02(+0.18%)
Jul 03, 2007 9.113 9.123 9.111 9.123 141,749 +0.04(+0.41%)
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.