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 29, 2010 53.50 53.81 52.92 52.97 127,569 -0.40(-0.75%)
Jan 28, 2010 54.03 54.16 53.10 53.37 96,378 -0.57(-1.06%)
Jan 27, 2010 54.16 54.20 53.45 53.94 229,002 -0.29(-0.53%)
Jan 26, 2010 54.49 54.53 53.92 54.23 337,653 -0.18(-0.33%)
Jan 25, 2010 54.60 54.63 54.18 54.41 30,424 +0.12(+0.22%)
Jan 22, 2010 54.45 55.09 54.29 54.29 75,559 -0.16(-0.29%)
Jan 21, 2010 55.55 55.55 54.33 54.45 133,825 -1.05(-1.89%)
Jan 20, 2010 55.52 56.11 55.11 55.50 407,106 -0.44(-0.78%)
Jan 19, 2010 55.11 55.95 54.92 55.94 137,184 +1.11(+2.02%)
Jan 15, 2010 55.37 54.83 54.83 54.83 14,400 -0.54(-0.98%)
Jan 14, 2010 54.91 55.39 54.88 55.37 18,873 +0.39(+0.71%)
Jan 13, 2010 54.68 55.09 54.45 54.98 25,916 +0.48(+0.88%)
Jan 12, 2010 54.78 54.87 54.46 54.50 176,811 -0.53(-0.96%)
Jan 11, 2010 54.92 55.20 54.83 55.03 35,897 +0.34(+0.62%)
Jan 08, 2010 54.53 54.69 54.45 54.69 17,548 +0.06(+0.11%)
Jan 07, 2010 54.34 54.64 54.30 54.63 16,669 +0.24(+0.44%)
Jan 06, 2010 53.80 54.45 53.80 54.39 22,250 +0.61(+1.13%)
Jan 05, 2010 53.38 53.83 53.38 53.78 25,237 +0.30(+0.56%)
Jan 04, 2010 53.60 53.63 53.31 53.48 47,483 +0.50(+0.95%)
Dec 31, 2009 53.42 52.98 52.98 52.98 25,200 -0.50(-0.94%)
Dec 30, 2009 53.42 53.52 53.20 53.48 15,787 -0.11(-0.21%)
Dec 29, 2009 53.53 53.67 53.44 53.59 28,162 +0.14(+0.26%)
Dec 28, 2009 53.50 53.50 53.19 53.45 37,517 +0.14(+0.26%)
Dec 24, 2009 53.22 53.36 53.12 53.31 7,906 +0.03(+0.06%)
Dec 23, 2009 53.00 53.28 52.61 53.28 18,667 +0.35(+0.66%)
Dec 22, 2009 52.72 52.97 52.52 52.93 55,581 +0.38(+0.72%)
Dec 21, 2009 52.29 52.64 52.11 52.55 18,362 +0.59(+1.14%)
Dec 18, 2009 52.10 52.13 51.58 51.96 18,022 +0.00(+0.00%)
Dec 17, 2009 52.41 52.44 51.75 51.96 21,071 -1.03(-1.94%)
Dec 16, 2009 53.26 53.28 52.99 52.99 27,980 +0.01(+0.02%)
Dec 15, 2009 53.00 53.18 52.85 52.98 36,298 -0.03(-0.06%)
Dec 14, 2009 52.87 53.02 52.86 53.01 18,902 +0.53(+1.01%)
Dec 11, 2009 52.60 52.62 52.23 52.48 16,422 +0.12(+0.23%)
Dec 10, 2009 52.11 52.64 52.11 52.36 18,676 +0.52(+1.00%)
Dec 09, 2009 51.76 51.85 51.39 51.84 100,285 -0.02(-0.04%)
Dec 08, 2009 51.97 52.02 51.74 51.86 18,733 -0.48(-0.92%)
Dec 07, 2009 52.46 52.69 52.24 52.34 11,293 +0.07(+0.13%)
Dec 04, 2009 52.46 52.60 51.92 52.27 57,417 +0.40(+0.77%)
Dec 03, 2009 52.22 52.69 51.50 51.87 15,605 -0.42(-0.80%)
Dec 02, 2009 51.97 52.45 51.67 52.29 66,136 +0.49(+0.95%)
Dec 01, 2009 51.59 52.36 51.54 51.80 25,039 +0.52(+1.01%)
Nov 30, 2009 51.40 51.40 50.82 51.28 14,053 -0.27(-0.52%)
Nov 27, 2009 51.35 51.75 50.10 51.55 14,543 -0.71(-1.36%)
Nov 25, 2009 52.07 52.74 51.88 52.26 55,613 +0.30(+0.58%)
Nov 24, 2009 51.04 51.96 51.04 51.96 302,809 +1.02(+2.00%)
Nov 23, 2009 50.70 51.27 50.70 50.94 74,747 +0.71(+1.41%)
Nov 20, 2009 50.36 50.41 50.08 50.23 23,324 -0.28(-0.55%)
Nov 19, 2009 50.98 51.35 50.26 50.51 12,544 -0.76(-1.48%)
Nov 18, 2009 51.31 51.31 51.02 51.27 22,745 -0.01(-0.02%)
Nov 17, 2009 50.88 51.32 50.72 51.28 17,950 +0.16(+0.31%)
Nov 16, 2009 50.44 51.33 50.44 51.12 22,220 +0.71(+1.41%)
Nov 13, 2009 50.27 50.67 50.00 50.41 10,013 +0.19(+0.38%)
Nov 12, 2009 50.63 50.88 50.16 50.22 37,433 -0.46(-0.91%)
Nov 11, 2009 50.72 50.77 50.38 50.68 19,082 +0.31(+0.62%)
Nov 10, 2009 50.20 50.48 50.01 50.37 26,587 +0.07(+0.14%)
Nov 09, 2009 49.56 50.30 49.56 50.30 27,524 +1.02(+2.07%)
Nov 06, 2009 49.14 49.60 49.13 49.28 21,796 -0.30(-0.61%)
Nov 05, 2009 48.72 49.59 48.72 49.58 38,977 +1.33(+2.76%)
Nov 04, 2009 48.11 48.68 48.11 48.25 62,331 +0.27(+0.56%)
Nov 03, 2009 47.72 48.03 47.50 47.98 22,004 +0.03(+0.06%)
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.