US Medical Devices Ishares ETF (NY: IHI )

54.01 -0.48 (-0.88%)
Streaming Delayed Price Updated: 2:17 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 55.31 57.04 55.21 56.94 74,800 +1.02(+1.82%)
Jan 30, 2008 56.75 57.63 55.90 55.92 90,900 -1.02(-1.79%)
Jan 29, 2008 56.75 57.13 56.75 56.94 51,683 +0.41(+0.72%)
Jan 28, 2008 56.27 56.53 55.79 56.53 64,650 +0.46(+0.82%)
Jan 25, 2008 56.50 56.71 56.00 56.08 23,800 -0.29(-0.52%)
Jan 24, 2008 57.12 57.15 56.24 56.37 39,450 -0.31(-0.55%)
Jan 23, 2008 55.36 56.75 54.92 56.68 281,515 +0.08(+0.14%)
Jan 22, 2008 53.09 60.07 56.60 56.60 266,800 -1.04(-1.80%)
Jan 21, 2008 59.05 59.25 57.48 57.64 0 +0.00(+0.00%)
Jan 18, 2008 59.05 59.25 57.48 57.64 107,070 -1.31(-2.22%)
Jan 17, 2008 59.36 59.60 58.90 58.95 350,575 -0.36(-0.61%)
Jan 16, 2008 58.51 59.65 58.51 59.31 345,779 +0.40(+0.68%)
Jan 15, 2008 59.38 59.42 58.80 58.91 142,550 -0.92(-1.54%)
Jan 14, 2008 60.04 60.04 59.51 59.83 51,300 -0.09(-0.14%)
Jan 11, 2008 59.46 60.15 59.46 59.92 75,900 +0.06(+0.10%)
Jan 10, 2008 59.20 60.16 59.01 59.86 48,000 +0.30(+0.50%)
Jan 09, 2008 58.78 59.56 58.73 59.56 42,895 +0.23(+0.39%)
Jan 08, 2008 60.00 60.35 59.13 59.33 47,415 -0.74(-1.23%)
Jan 07, 2008 59.44 60.29 59.44 60.07 83,200 +0.80(+1.34%)
Jan 04, 2008 59.65 59.70 59.23 59.27 22,500 -0.74(-1.23%)
Jan 03, 2008 60.05 60.36 59.83 60.01 128,172 +0.07(+0.12%)
Jan 02, 2008 60.61 60.79 59.68 59.94 53,400 -0.68(-1.12%)
Jan 01, 2008 60.84 60.93 60.54 60.62 52,100 +0.00(+0.00%)
Dec 31, 2007 60.84 60.93 60.54 60.62 52,100 -0.42(-0.69%)
Dec 28, 2007 61.33 61.33 60.90 61.04 19,600 +0.08(+0.13%)
Dec 27, 2007 61.40 61.52 60.96 60.96 40,800 -0.71(-1.15%)
Dec 26, 2007 61.07 62.03 61.07 61.67 71,600 +0.42(+0.69%)
Dec 24, 2007 61.49 61.49 61.18 61.25 53,100 -0.01(-0.02%)
Dec 21, 2007 61.24 61.27 61.04 61.26 161,100 +1.01(+1.68%)
Dec 20, 2007 59.65 60.25 59.47 60.25 28,000 +0.99(+1.67%)
Dec 19, 2007 58.89 59.51 58.89 59.26 21,600 +0.04(+0.07%)
Dec 18, 2007 59.29 59.29 58.40 59.22 20,500 +0.38(+0.65%)
Dec 17, 2007 59.51 59.62 58.80 58.84 108,900 -1.11(-1.85%)
Dec 14, 2007 60.11 60.57 59.91 59.95 30,800 -0.58(-0.96%)
Dec 13, 2007 60.16 60.53 59.90 60.53 16,500 -0.04(-0.07%)
Dec 12, 2007 61.58 61.58 60.00 60.57 45,100 +0.37(+0.61%)
Dec 11, 2007 61.48 61.48 60.20 60.20 18,500 -1.16(-1.89%)
Dec 10, 2007 60.80 61.36 60.78 61.36 35,900 +0.64(+1.05%)
Dec 07, 2007 60.97 61.03 60.64 60.72 52,700 -0.08(-0.13%)
Dec 06, 2007 60.15 60.81 60.03 60.80 50,400 +0.79(+1.32%)
Dec 05, 2007 59.62 60.01 59.56 60.01 84,900 +0.79(+1.33%)
Dec 04, 2007 58.74 59.65 58.74 59.22 51,525 -0.25(-0.42%)
Dec 03, 2007 59.98 59.98 59.25 59.47 36,922 -0.13(-0.22%)
Nov 30, 2007 60.06 60.06 59.26 59.60 116,110 +0.29(+0.49%)
Nov 29, 2007 59.97 59.97 59.02 59.31 53,355 -0.79(-1.31%)
Nov 28, 2007 58.98 60.10 58.62 60.10 36,800 +1.68(+2.88%)
Nov 27, 2007 57.49 58.46 57.49 58.42 52,800 +1.23(+2.15%)
Nov 26, 2007 58.44 58.44 57.19 57.19 28,150 -0.74(-1.28%)
Nov 23, 2007 57.73 58.04 57.65 57.93 10,700 +0.65(+1.13%)
Nov 21, 2007 57.91 58.00 57.28 57.28 71,800 -0.84(-1.45%)
Nov 20, 2007 58.40 58.84 57.73 58.12 158,400 +0.32(+0.55%)
Nov 19, 2007 57.72 58.00 57.56 57.80 67,630 -0.38(-0.66%)
Nov 16, 2007 58.57 58.57 57.79 58.18 26,700 -0.13(-0.23%)
Nov 15, 2007 58.47 58.84 58.15 58.31 34,400 -0.22(-0.38%)
Nov 14, 2007 59.65 59.65 58.54 58.54 65,840 -0.28(-0.48%)
Nov 13, 2007 57.80 58.89 57.80 58.82 89,300 +1.00(+1.73%)
Nov 12, 2007 58.10 58.54 57.77 57.82 78,600 -0.40(-0.69%)
Nov 09, 2007 57.60 58.70 57.60 58.22 82,050 -0.44(-0.75%)
Nov 08, 2007 58.13 58.78 57.79 58.66 83,040 +0.21(+0.36%)
Nov 07, 2007 58.17 59.33 58.17 58.45 102,948 -1.15(-1.93%)
Nov 06, 2007 59.35 59.60 58.87 59.60 54,400 +0.35(+0.59%)
Nov 05, 2007 58.52 59.63 58.52 59.25 68,605 -0.26(-0.44%)
Nov 02, 2007 59.79 59.90 59.25 59.51 35,000 +0.11(+0.19%)
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.