US Medical Devices Ishares ETF (NY: IHI )

53.36 -0.49 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 39.92 40.07 39.47 39.58 0 -0.07(-0.18%)
Jan 29, 2009 40.21 40.34 39.59 39.65 117,771 -0.88(-2.17%)
Jan 28, 2009 39.98 40.70 39.98 40.53 172,883 +0.88(+2.22%)
Jan 27, 2009 38.56 39.87 38.56 39.65 85,889 +1.30(+3.39%)
Jan 26, 2009 37.75 38.66 37.75 38.35 89,715 +0.55(+1.46%)
Jan 23, 2009 37.86 38.06 37.32 37.80 81,373 -0.82(-2.12%)
Jan 22, 2009 38.23 38.74 37.82 38.62 67,703 -0.20(-0.52%)
Jan 21, 2009 38.00 38.82 37.60 38.82 72,283 +1.13(+3.00%)
Jan 20, 2009 39.08 39.35 37.65 37.69 79,773 -1.61(-4.10%)
Jan 16, 2009 39.06 39.42 38.81 39.30 229,335 +0.41(+1.05%)
Jan 15, 2009 38.34 39.02 37.66 38.89 142,338 +0.51(+1.33%)
Jan 14, 2009 38.13 38.49 37.89 38.38 94,151 -0.29(-0.75%)
Jan 13, 2009 37.78 38.75 37.78 38.67 63,899 +0.81(+2.14%)
Jan 12, 2009 37.77 38.21 37.73 37.86 138,026 +0.46(+1.23%)
Jan 09, 2009 37.74 37.86 37.28 37.40 46,746 -0.14(-0.37%)
Jan 08, 2009 37.42 37.56 36.88 37.54 68,366 -0.20(-0.53%)
Jan 07, 2009 37.63 38.07 37.56 37.74 35,669 -0.61(-1.59%)
Jan 06, 2009 38.60 38.95 38.18 38.35 291,713 -0.11(-0.29%)
Jan 05, 2009 39.05 39.18 38.25 38.46 188,695 -0.80(-2.04%)
Jan 02, 2009 38.41 39.31 37.95 39.26 0 +0.98(+2.56%)
Jan 01, 2009 37.27 38.46 37.27 38.28 0 +0.00(+0.00%)
Dec 31, 2008 37.27 38.46 37.27 38.28 77,479 +0.93(+2.49%)
Dec 30, 2008 36.83 37.42 36.79 37.35 68,825 +0.93(+2.55%)
Dec 29, 2008 37.15 37.21 36.15 36.42 109,477 -0.66(-1.78%)
Dec 26, 2008 37.07 37.19 36.88 37.08 96,293 +0.14(+0.38%)
Dec 24, 2008 37.20 37.20 36.70 36.94 103,481 +0.00(+0.00%)
Dec 23, 2008 37.57 37.57 36.87 36.94 53,083 -0.42(-1.12%)
Dec 22, 2008 37.85 37.98 36.59 37.36 38,703 -0.49(-1.29%)
Dec 19, 2008 38.41 38.79 37.66 37.85 30,748 -0.63(-1.64%)
Dec 18, 2008 38.78 39.32 38.08 38.48 48,339 +0.19(+0.50%)
Dec 17, 2008 37.98 38.86 37.57 38.29 79,548 +0.13(+0.34%)
Dec 16, 2008 36.84 38.19 36.84 38.16 141,836 +1.64(+4.49%)
Dec 15, 2008 37.68 37.68 36.31 36.52 105,426 -0.78(-2.09%)
Dec 12, 2008 37.42 37.42 36.50 37.30 197,703 -0.67(-1.76%)
Dec 11, 2008 37.95 39.03 37.70 37.97 142,135 -0.37(-0.97%)
Dec 10, 2008 38.44 38.78 37.86 38.34 72,482 +0.23(+0.60%)
Dec 09, 2008 38.61 39.30 37.72 38.11 69,853 -1.00(-2.56%)
Dec 08, 2008 39.04 39.50 38.63 39.11 52,072 +0.98(+2.57%)
Dec 05, 2008 36.22 38.13 35.66 38.13 44,849 +1.62(+4.44%)
Dec 04, 2008 37.01 37.53 36.01 36.51 42,011 -0.77(-2.07%)
Dec 03, 2008 36.33 37.40 35.41 37.28 60,760 +1.04(+2.87%)
Dec 02, 2008 36.05 36.35 35.28 36.24 23,515 +0.97(+2.75%)
Dec 01, 2008 37.00 37.00 35.18 35.27 94,187 -2.44(-6.47%)
Nov 28, 2008 37.11 37.71 37.11 37.71 37,086 +0.49(+1.32%)
Nov 26, 2008 35.86 37.33 35.86 37.22 149,181 +0.72(+1.97%)
Nov 25, 2008 37.65 37.65 35.84 36.50 42,212 +0.09(+0.25%)
Nov 24, 2008 35.17 36.97 35.15 36.41 105,258 +1.47(+4.21%)
Nov 21, 2008 33.53 35.03 32.86 34.94 131,200 +1.21(+3.58%)
Nov 20, 2008 36.22 36.22 33.45 33.73 289,249 -2.61(-7.18%)
Nov 19, 2008 38.22 38.97 36.34 36.34 140,009 -2.00(-5.22%)
Nov 18, 2008 40.40 40.40 37.67 38.34 86,843 -1.08(-2.74%)
Nov 17, 2008 40.18 40.33 39.42 39.42 248,523 -1.05(-2.59%)
Nov 14, 2008 41.88 42.43 40.47 40.47 54,088 -1.98(-4.66%)
Nov 13, 2008 41.03 42.45 38.83 42.45 132,272 +2.04(+5.05%)
Nov 12, 2008 42.19 42.19 40.35 40.41 55,645 -2.31(-5.41%)
Nov 11, 2008 43.00 43.39 42.40 42.72 35,505 -0.91(-2.09%)
Nov 10, 2008 45.49 45.49 43.38 43.63 52,798 -0.63(-1.42%)
Nov 07, 2008 43.89 44.42 43.67 44.26 31,514 +0.66(+1.51%)
Nov 06, 2008 44.92 45.11 43.41 43.60 80,620 -1.50(-3.32%)
Nov 05, 2008 45.88 46.65 44.95 45.10 114,863 -1.54(-3.30%)
Nov 04, 2008 47.00 49.24 46.20 46.64 133,023 +0.84(+1.83%)
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.