US Medical Devices Ishares ETF (NY: IHI )

54.77 +1.37 (+2.57%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 63.94 64.37 63.70 63.78 167,732 +0.06(+0.09%)
Jan 30, 2012 63.49 63.74 63.26 63.72 79,425 -0.26(-0.41%)
Jan 27, 2012 63.39 64.14 63.39 63.98 13,934 +0.67(+1.06%)
Jan 26, 2012 63.73 64.07 63.03 63.31 220,537 -0.21(-0.33%)
Jan 25, 2012 61.88 63.60 61.88 63.52 62,686 +1.79(+2.90%)
Jan 24, 2012 61.36 62.01 61.36 61.73 65,907 +0.37(+0.60%)
Jan 23, 2012 61.24 61.73 61.10 61.36 129,492 -0.02(-0.03%)
Jan 20, 2012 61.64 61.64 61.12 61.38 14,247 -0.42(-0.68%)
Jan 19, 2012 61.07 62.03 61.07 61.80 102,614 +0.81(+1.33%)
Jan 18, 2012 60.33 60.99 60.12 60.99 60,525 +0.58(+0.96%)
Jan 17, 2012 60.44 60.78 60.35 60.41 92,862 +0.33(+0.55%)
Jan 13, 2012 59.70 60.09 59.53 60.08 48,403 -0.16(-0.27%)
Jan 12, 2012 60.29 60.29 59.54 60.24 25,125 +0.02(+0.03%)
Jan 11, 2012 59.41 60.27 59.41 60.22 13,288 +0.53(+0.89%)
Jan 10, 2012 59.68 59.77 59.50 59.69 46,435 +0.44(+0.74%)
Jan 09, 2012 59.46 59.46 58.85 59.25 48,606 -0.18(-0.30%)
Jan 06, 2012 59.29 59.55 59.00 59.43 102,908 +0.14(+0.24%)
Jan 05, 2012 58.94 59.38 58.69 59.29 30,570 +0.23(+0.39%)
Jan 04, 2012 59.44 59.45 58.94 59.06 12,535 +0.30(+0.51%)
Dec 30, 2011 58.81 59.12 58.76 58.76 41,508 -0.05(-0.09%)
Dec 29, 2011 58.03 58.85 58.03 58.81 13,920 +0.81(+1.40%)
Dec 28, 2011 58.71 58.76 57.97 58.00 25,140 -0.82(-1.39%)
Dec 27, 2011 58.50 59.03 58.50 58.82 81,328 +0.14(+0.24%)
Dec 23, 2011 58.54 58.73 58.35 58.68 168,807 +1.09(+1.89%)
Dec 21, 2011 57.09 57.67 56.83 57.59 13,138 +0.35(+0.61%)
Dec 20, 2011 56.81 57.32 56.81 57.24 131,594 +1.76(+3.17%)
Dec 19, 2011 56.24 56.48 55.37 55.48 26,404 -0.53(-0.94%)
Dec 16, 2011 55.99 56.30 55.69 56.01 31,437 +0.10(+0.17%)
Dec 15, 2011 55.61 56.05 55.61 55.91 20,541 +0.90(+1.64%)
Dec 14, 2011 55.60 55.60 54.99 55.01 25,390 -0.79(-1.42%)
Dec 13, 2011 56.61 56.98 55.62 55.80 25,873 -0.61(-1.08%)
Dec 12, 2011 56.73 56.73 56.05 56.41 10,377 -0.82(-1.43%)
Dec 09, 2011 55.95 57.41 55.95 57.23 67,939 +1.05(+1.87%)
Dec 08, 2011 57.75 57.75 56.09 56.18 22,432 -1.91(-3.29%)
Dec 07, 2011 57.88 58.19 57.25 58.09 18,239 -0.10(-0.17%)
Dec 06, 2011 58.43 58.45 57.86 58.19 4,423 -0.13(-0.23%)
Dec 05, 2011 58.46 58.89 58.10 58.32 39,742 +1.07(+1.87%)
Dec 02, 2011 59.28 59.55 56.89 57.25 75,353 -1.44(-2.45%)
Dec 01, 2011 58.50 59.16 58.48 58.69 16,333 +0.27(+0.46%)
Nov 30, 2011 57.20 58.42 57.20 58.42 15,338 +2.67(+4.79%)
Nov 29, 2011 55.94 56.19 55.74 55.75 14,558 -0.11(-0.20%)
Nov 28, 2011 55.21 56.02 55.21 55.86 8,019 +1.83(+3.39%)
Nov 25, 2011 54.11 54.74 54.03 54.03 12,481 -0.27(-0.50%)
Nov 23, 2011 54.63 54.89 54.25 54.30 94,556 -0.96(-1.74%)
Nov 22, 2011 55.03 55.64 54.97 55.26 14,343 +0.27(+0.49%)
Nov 21, 2011 55.36 55.36 54.69 54.99 60,768 -1.03(-1.84%)
Nov 18, 2011 56.36 56.57 55.97 56.02 11,094 -0.73(-1.28%)
Nov 17, 2011 57.85 57.85 56.47 56.75 100,764 -1.17(-2.03%)
Nov 16, 2011 58.38 59.01 57.92 57.92 71,448 -1.18(-2.00%)
Nov 15, 2011 58.49 59.22 58.10 59.10 26,347 +0.78(+1.34%)
Nov 14, 2011 58.42 58.85 58.17 58.32 14,290 -0.59(-1.00%)
Nov 11, 2011 58.22 59.10 58.22 58.91 27,567 +1.11(+1.93%)
Nov 10, 2011 57.55 58.14 57.45 57.80 24,085 +0.55(+0.95%)
Nov 09, 2011 58.25 58.41 57.17 57.25 33,140 -2.33(-3.91%)
Nov 08, 2011 58.92 59.63 58.38 59.58 49,274 +0.92(+1.57%)
Nov 07, 2011 58.09 58.66 57.50 58.66 19,594 +0.41(+0.70%)
Nov 04, 2011 58.15 58.50 57.72 58.25 12,988 -0.34(-0.58%)
Nov 03, 2011 57.96 58.67 57.72 58.59 15,249 +1.20(+2.09%)
Nov 02, 2011 57.14 57.69 57.00 57.39 6,238 +0.34(+0.60%)
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.