US Medical Devices Ishares ETF (NY: IHI )

51.34 +1.17 (+2.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 93.09 94.08 93.00 93.77 44,979 -0.39(-0.41%)
Jan 30, 2014 93.68 94.28 93.56 94.16 23,368 +1.19(+1.28%)
Jan 29, 2014 93.64 93.64 92.68 92.97 95,027 -0.56(-0.60%)
Jan 28, 2014 92.92 93.85 92.92 93.53 200,408 +0.70(+0.75%)
Jan 27, 2014 93.35 93.39 92.32 92.83 140,169 -0.36(-0.39%)
Jan 24, 2014 94.67 94.67 93.19 93.19 22,225 -2.04(-2.14%)
Jan 23, 2014 95.98 95.98 94.86 95.23 79,736 -0.99(-1.03%)
Jan 22, 2014 96.51 96.51 95.87 96.22 52,017 -0.35(-0.36%)
Jan 21, 2014 97.02 97.02 96.17 96.57 106,614 +0.22(+0.23%)
Jan 17, 2014 97.08 96.35 96.35 96.35 145,400 -0.48(-0.50%)
Jan 16, 2014 96.58 96.94 96.32 96.83 67,008 +0.37(+0.38%)
Jan 15, 2014 96.02 96.46 95.89 96.46 54,924 +0.44(+0.46%)
Jan 14, 2014 95.52 96.10 95.26 96.02 103,700 +1.05(+1.11%)
Jan 13, 2014 95.95 96.16 94.86 94.97 158,362 -1.12(-1.17%)
Jan 10, 2014 95.47 96.16 95.33 96.09 24,835 +0.82(+0.86%)
Jan 09, 2014 94.66 95.33 94.65 95.27 960,058 +0.22(+0.23%)
Jan 08, 2014 94.13 95.06 94.04 95.05 207,251 +1.00(+1.06%)
Jan 07, 2014 93.54 94.18 93.54 94.05 90,892 +1.01(+1.09%)
Jan 06, 2014 93.25 93.49 92.81 93.04 325,744 +0.60(+0.65%)
Jan 03, 2014 92.44 92.71 92.37 92.44 46,153 +0.42(+0.46%)
Jan 02, 2014 92.54 92.66 91.86 92.02 127,501 -0.79(-0.85%)
Dec 31, 2013 92.77 92.81 92.81 92.81 15,100 +0.13(+0.14%)
Dec 30, 2013 92.76 92.82 92.44 92.68 33,344 +0.04(+0.04%)
Dec 27, 2013 92.66 92.77 92.49 92.64 87,819 +0.11(+0.12%)
Dec 26, 2013 92.38 92.61 92.29 92.53 42,599 +0.28(+0.30%)
Dec 24, 2013 92.12 92.43 92.12 92.25 11,640 +0.19(+0.21%)
Dec 23, 2013 91.56 92.14 91.56 92.06 87,129 +0.50(+0.55%)
Dec 20, 2013 91.37 91.87 91.15 91.56 12,217 +0.46(+0.50%)
Dec 19, 2013 91.05 91.21 90.72 91.10 40,588 -0.22(-0.24%)
Dec 18, 2013 89.58 91.35 89.51 91.32 23,194 +2.03(+2.27%)
Dec 17, 2013 89.62 89.62 88.61 89.29 27,754 -0.25(-0.28%)
Dec 16, 2013 89.57 90.00 89.42 89.54 17,265 +0.54(+0.61%)
Dec 13, 2013 88.99 89.36 88.73 89.00 13,438 +0.27(+0.30%)
Dec 12, 2013 89.13 89.17 88.63 88.73 22,963 -0.17(-0.19%)
Dec 11, 2013 90.90 90.90 88.75 88.90 439,284 -2.04(-2.24%)
Dec 10, 2013 91.43 91.43 90.79 90.94 151,453 -0.71(-0.77%)
Dec 09, 2013 91.66 91.83 91.44 91.65 24,862 -0.06(-0.06%)
Dec 06, 2013 90.99 91.74 90.99 91.71 18,251 +1.39(+1.53%)
Dec 05, 2013 90.14 90.47 90.13 90.32 6,122 -0.05(-0.06%)
Dec 04, 2013 90.85 91.01 89.52 90.37 25,180 -0.81(-0.89%)
Dec 03, 2013 91.17 91.32 90.70 91.18 112,045 -0.04(-0.04%)
Dec 02, 2013 91.43 91.67 91.21 91.22 16,542 -0.30(-0.33%)
Nov 29, 2013 91.83 91.83 91.46 91.52 4,063 -0.18(-0.20%)
Nov 27, 2013 91.42 91.70 91.24 91.70 11,829 +0.42(+0.46%)
Nov 26, 2013 91.08 91.58 90.98 91.28 103,617 +0.17(+0.19%)
Nov 25, 2013 91.60 91.76 91.06 91.11 5,896 -0.15(-0.16%)
Nov 22, 2013 91.14 91.38 90.93 91.26 14,019 +0.15(+0.16%)
Nov 21, 2013 90.48 91.19 90.48 91.11 13,525 +0.78(+0.86%)
Nov 20, 2013 90.65 90.80 90.23 90.33 104,941 -0.12(-0.13%)
Nov 19, 2013 90.20 90.70 89.92 90.45 23,167 +0.25(+0.28%)
Nov 18, 2013 91.15 91.25 90.09 90.20 43,557 -0.94(-1.03%)
Nov 15, 2013 91.00 91.19 90.75 91.14 11,303 +0.24(+0.26%)
Nov 14, 2013 90.46 90.98 90.27 90.90 12,565 +1.19(+1.33%)
Nov 12, 2013 89.19 89.73 89.10 89.71 94,417 +0.20(+0.22%)
Nov 11, 2013 89.19 89.61 89.19 89.51 9,619 +0.12(+0.13%)
Nov 08, 2013 88.24 89.39 88.03 89.39 557,734 +0.94(+1.06%)
Nov 07, 2013 89.52 89.56 88.44 88.45 49,989 -0.68(-0.76%)
Nov 06, 2013 89.51 89.65 89.09 89.13 7,967 -0.29(-0.32%)
Nov 05, 2013 89.55 89.55 89.02 89.42 75,258 -0.44(-0.49%)
Nov 04, 2013 89.19 89.92 89.03 89.86 348,359 +0.75(+0.84%)
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.