US Medical Devices Ishares ETF (NY: IHI )

54.36 +0.06 (+0.11%)
Streaming Delayed Price Updated: 3:48 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 60.23 60.46 59.92 60.28 39,063 +0.16(+0.27%)
Jan 28, 2011 61.14 61.16 59.97 60.12 22,308 -1.02(-1.67%)
Jan 27, 2011 60.99 61.44 60.99 61.14 55,264 +0.27(+0.44%)
Jan 26, 2011 61.11 61.11 60.60 60.87 43,137 +0.19(+0.31%)
Jan 25, 2011 60.19 60.68 60.19 60.68 82,827 +0.28(+0.46%)
Jan 24, 2011 60.45 60.67 60.37 60.40 52,970 -0.07(-0.12%)
Jan 21, 2011 60.48 61.01 60.45 60.47 16,681 +0.48(+0.80%)
Jan 20, 2011 59.99 60.01 59.66 59.99 14,108 -0.11(-0.19%)
Jan 19, 2011 60.72 60.79 59.96 60.10 37,239 -0.51(-0.83%)
Jan 18, 2011 60.19 60.63 60.19 60.61 104,468 +0.26(+0.43%)
Jan 14, 2011 60.09 60.40 60.08 60.35 25,686 +0.15(+0.25%)
Jan 13, 2011 60.09 60.21 60.04 60.20 66,498 +0.11(+0.18%)
Jan 12, 2011 60.03 60.27 59.84 60.09 75,331 +0.33(+0.55%)
Jan 11, 2011 59.31 59.86 59.31 59.76 193,431 +0.78(+1.32%)
Jan 10, 2011 58.43 59.03 58.36 58.98 60,448 +0.35(+0.60%)
Jan 07, 2011 58.91 58.92 58.33 58.63 79,377 -0.25(-0.42%)
Jan 06, 2011 59.32 59.32 58.73 58.88 86,267 -0.41(-0.69%)
Jan 05, 2011 59.12 59.33 58.95 59.29 109,963 +0.02(+0.03%)
Jan 04, 2011 59.87 59.87 59.13 59.27 113,364 -0.46(-0.77%)
Jan 03, 2011 59.45 59.88 59.13 59.73 54,940 +0.82(+1.39%)
Dec 31, 2010 59.22 59.28 58.86 58.91 29,225 -0.49(-0.82%)
Dec 30, 2010 59.58 59.58 59.32 59.40 23,048 +0.02(+0.03%)
Dec 29, 2010 59.56 59.58 59.33 59.38 88,060 -0.04(-0.07%)
Dec 28, 2010 59.52 59.52 59.20 59.42 123,494 -0.01(-0.02%)
Dec 27, 2010 59.26 59.56 59.04 59.43 28,913 +0.05(+0.08%)
Dec 23, 2010 59.46 59.56 59.30 59.38 22,391 -0.18(-0.31%)
Dec 22, 2010 59.74 59.74 59.35 59.56 17,449 +0.07(+0.12%)
Dec 21, 2010 59.85 59.85 59.44 59.49 70,651 -0.24(-0.40%)
Dec 20, 2010 59.85 60.04 59.54 59.73 49,331 +0.12(+0.20%)
Dec 17, 2010 58.89 59.67 58.86 59.61 15,849 +0.69(+1.17%)
Dec 16, 2010 58.28 58.92 58.10 58.92 36,032 +0.65(+1.12%)
Dec 15, 2010 58.34 58.65 58.15 58.27 49,674 +0.02(+0.03%)
Dec 14, 2010 57.70 58.44 57.70 58.25 40,171 +0.64(+1.11%)
Dec 13, 2010 57.92 57.92 57.55 57.61 22,327 -0.05(-0.09%)
Dec 10, 2010 56.86 57.68 56.86 57.66 358,790 +1.18(+2.09%)
Dec 09, 2010 56.49 56.50 56.28 56.48 10,396 +0.39(+0.69%)
Dec 08, 2010 56.01 56.18 55.80 56.09 9,771 +0.15(+0.27%)
Dec 07, 2010 56.51 56.51 55.94 55.94 45,771 -0.07(-0.12%)
Dec 06, 2010 56.11 56.12 55.96 56.01 36,874 -0.22(-0.39%)
Dec 03, 2010 55.48 56.25 55.48 56.23 24,014 +0.46(+0.82%)
Dec 02, 2010 55.32 55.83 55.32 55.77 17,406 +0.38(+0.68%)
Dec 01, 2010 54.80 55.46 54.80 55.40 33,360 +1.22(+2.24%)
Nov 30, 2010 54.13 54.42 53.88 54.18 57,974 -0.45(-0.82%)
Nov 29, 2010 54.45 54.73 53.96 54.63 12,674 -0.20(-0.36%)
Nov 26, 2010 55.00 55.12 54.77 54.83 4,572 -0.39(-0.71%)
Nov 24, 2010 54.76 55.22 55.22 55.22 16,665 +0.83(+1.53%)
Nov 23, 2010 54.35 54.45 54.12 54.39 19,797 -0.62(-1.13%)
Nov 22, 2010 54.72 55.11 54.46 55.01 39,025 -0.01(-0.02%)
Nov 19, 2010 54.91 55.11 54.84 55.02 19,495 +0.02(+0.04%)
Nov 18, 2010 54.87 55.19 54.71 55.00 24,440 +0.60(+1.10%)
Nov 17, 2010 54.23 54.59 54.20 54.40 13,268 +0.16(+0.30%)
Nov 16, 2010 54.77 54.86 54.05 54.24 67,945 -0.94(-1.70%)
Nov 15, 2010 55.43 55.46 55.18 55.18 9,065 -0.29(-0.52%)
Nov 12, 2010 55.90 55.95 55.29 55.47 17,530 -0.73(-1.30%)
Nov 11, 2010 55.77 56.29 55.62 56.20 9,950 -0.04(-0.07%)
Nov 10, 2010 55.90 56.24 55.43 56.24 15,509 +0.37(+0.66%)
Nov 09, 2010 55.87 56.24 55.68 55.87 50,844 +0.12(+0.22%)
Nov 08, 2010 55.83 55.93 55.57 55.75 50,772 -0.32(-0.57%)
Nov 05, 2010 55.74 56.08 55.51 56.07 38,332 +0.60(+1.08%)
Nov 04, 2010 54.98 55.48 54.98 55.47 52,194 +0.87(+1.59%)
Nov 03, 2010 54.45 54.64 54.23 54.60 33,526 +0.21(+0.39%)
Nov 02, 2010 54.34 54.49 54.21 54.39 81,171 +0.42(+0.78%)
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.