US Medical Devices Ishares ETF (NY: IHI )

53.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 73.93 74.23 73.56 74.21 121,353 +0.09(+0.12%)
Jan 30, 2013 74.68 74.88 74.03 74.12 55,065 -0.59(-0.79%)
Jan 29, 2013 74.70 74.97 74.36 74.71 154,611 +0.12(+0.16%)
Jan 28, 2013 74.75 74.92 74.38 74.59 25,609 -0.14(-0.19%)
Jan 25, 2013 74.06 74.73 73.98 74.73 40,023 +0.91(+1.23%)
Jan 24, 2013 73.18 73.84 73.18 73.82 7,159 +0.60(+0.82%)
Jan 23, 2013 73.34 73.39 72.98 73.22 148,309 +0.25(+0.34%)
Jan 22, 2013 72.31 72.97 72.12 72.97 19,474 +0.63(+0.87%)
Jan 18, 2013 73.00 73.00 72.05 72.34 94,533 +0.26(+0.36%)
Jan 17, 2013 71.54 72.32 71.54 72.08 4,130 +1.03(+1.45%)
Jan 16, 2013 70.90 71.17 70.71 71.05 19,562 +0.01(+0.02%)
Jan 15, 2013 70.71 71.08 70.71 71.04 3,391 +0.04(+0.05%)
Jan 14, 2013 70.79 71.07 70.69 71.00 8,251 +0.11(+0.16%)
Jan 11, 2013 71.00 71.00 70.83 70.89 8,052 -0.08(-0.11%)
Jan 10, 2013 70.94 71.15 70.66 70.97 339,223 +0.25(+0.35%)
Jan 09, 2013 70.03 70.73 70.03 70.72 156,925 +1.07(+1.54%)
Jan 08, 2013 69.53 69.89 69.34 69.65 23,751 +0.07(+0.10%)
Jan 07, 2013 69.27 69.67 69.23 69.58 11,354 +0.46(+0.67%)
Jan 04, 2013 68.98 69.28 68.92 69.12 124,734 +0.25(+0.36%)
Jan 03, 2013 69.11 69.15 68.69 68.87 29,741 -0.20(-0.29%)
Jan 02, 2013 68.83 69.07 68.42 69.07 30,977 +1.47(+2.17%)
Dec 31, 2012 66.50 67.73 66.27 67.60 56,191 +0.97(+1.46%)
Dec 28, 2012 66.90 67.20 66.58 66.63 59,038 -0.76(-1.13%)
Dec 27, 2012 67.06 67.42 66.40 67.39 9,993 +0.36(+0.54%)
Dec 26, 2012 67.90 67.90 67.01 67.03 18,831 -0.66(-0.98%)
Dec 24, 2012 67.75 67.75 67.56 67.69 4,222 -0.24(-0.35%)
Dec 21, 2012 67.96 68.08 67.42 67.93 13,193 -0.60(-0.88%)
Dec 20, 2012 68.13 68.62 68.01 68.53 14,846 +0.24(+0.35%)
Dec 19, 2012 68.98 68.98 68.20 68.29 114,343 -0.97(-1.40%)
Dec 18, 2012 68.82 69.37 68.66 69.26 93,034 +0.64(+0.93%)
Dec 17, 2012 68.06 68.62 68.06 68.62 15,444 +0.73(+1.08%)
Dec 14, 2012 68.21 68.40 67.88 67.89 5,959 -0.40(-0.59%)
Dec 13, 2012 68.64 68.84 68.24 68.29 141,826 -0.43(-0.63%)
Dec 12, 2012 68.88 69.31 68.59 68.72 285,821 +0.03(+0.04%)
Dec 11, 2012 68.31 68.94 68.31 68.69 44,325 +0.68(+1.00%)
Dec 10, 2012 67.41 68.08 67.35 68.01 24,153 +0.54(+0.80%)
Dec 07, 2012 66.83 67.55 66.83 67.47 13,318 +0.08(+0.12%)
Dec 06, 2012 67.55 67.55 67.05 67.39 29,497 +0.18(+0.27%)
Dec 05, 2012 67.52 67.68 67.10 67.21 5,303 -0.20(-0.30%)
Dec 04, 2012 66.98 67.52 66.98 67.41 23,565 -0.24(-0.35%)
Nov 30, 2012 67.86 67.86 67.37 67.65 25,150 -0.03(-0.04%)
Nov 29, 2012 67.62 68.05 67.51 67.68 19,661 +0.32(+0.48%)
Nov 28, 2012 66.55 67.36 66.27 67.36 38,822 +0.38(+0.57%)
Nov 27, 2012 67.39 67.55 66.97 66.98 57,486 -0.32(-0.48%)
Nov 26, 2012 67.26 67.31 66.98 67.30 98,678 +0.18(+0.27%)
Nov 23, 2012 66.77 67.32 66.77 67.12 4,871 +0.53(+0.80%)
Nov 21, 2012 66.70 66.70 66.34 66.59 16,057 -0.16(-0.24%)
Nov 20, 2012 66.48 66.86 66.38 66.75 69,196 +0.34(+0.51%)
Nov 19, 2012 66.06 66.67 65.95 66.41 26,755 +1.06(+1.62%)
Nov 16, 2012 64.88 65.45 64.78 65.35 60,361 +0.51(+0.79%)
Nov 15, 2012 64.70 64.94 64.29 64.84 70,160 +0.10(+0.15%)
Nov 14, 2012 65.78 65.83 64.74 64.74 24,637 -0.83(-1.27%)
Nov 13, 2012 65.73 66.28 65.57 65.57 11,725 -0.24(-0.36%)
Nov 12, 2012 65.93 65.96 65.49 65.81 37,256 +0.14(+0.21%)
Nov 09, 2012 65.16 66.18 65.16 65.67 4,003 +0.37(+0.57%)
Nov 08, 2012 66.52 66.52 65.30 65.30 15,317 -0.78(-1.18%)
Nov 07, 2012 66.76 66.76 65.60 66.08 41,853 -1.40(-2.07%)
Nov 06, 2012 67.28 67.87 67.15 67.48 61,702 +0.33(+0.49%)
Nov 05, 2012 66.65 67.25 66.59 67.15 47,454 +0.49(+0.74%)
Nov 02, 2012 67.35 67.48 66.66 66.66 10,392 -0.41(-0.61%)
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.