US Medical Devices Ishares ETF (NY: IHI )

50.44 -0.34 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 53.69 54.09 53.56 54.07 43,400 +0.31(+0.58%)
Jan 30, 2007 53.49 53.77 53.46 53.76 53,100 +0.51(+0.96%)
Jan 29, 2007 52.92 53.25 52.91 53.25 19,100 +0.54(+1.02%)
Jan 26, 2007 52.68 52.75 52.34 52.71 8,900 +0.09(+0.17%)
Jan 25, 2007 52.87 52.98 52.58 52.62 17,100 -0.26(-0.49%)
Jan 24, 2007 52.56 52.88 52.56 52.88 55,100 +0.40(+0.76%)
Jan 23, 2007 52.40 52.66 52.38 52.48 22,800 -0.11(-0.21%)
Jan 22, 2007 52.91 52.91 52.54 52.59 87,300 -0.27(-0.51%)
Jan 19, 2007 52.60 52.87 52.55 52.86 47,500 +0.11(+0.21%)
Jan 18, 2007 52.98 53.00 52.74 52.75 40,200 -0.20(-0.38%)
Jan 17, 2007 52.59 53.06 52.56 52.95 92,200 +0.36(+0.68%)
Jan 16, 2007 52.76 52.88 52.50 52.59 65,800 +0.00(+0.00%)
Jan 12, 2007 52.46 52.74 52.39 52.59 187,100 +0.25(+0.48%)
Jan 11, 2007 51.96 52.42 51.91 52.34 140,000 +0.62(+1.20%)
Jan 10, 2007 51.42 51.78 51.25 51.72 268,200 +0.14(+0.27%)
Jan 09, 2007 51.74 51.77 51.42 51.58 35,500 +0.33(+0.64%)
Jan 08, 2007 50.98 51.29 50.97 51.25 85,000 +0.50(+0.99%)
Jan 05, 2007 50.98 51.02 50.74 50.75 30,700 -0.19(-0.37%)
Jan 04, 2007 50.67 50.96 50.67 50.94 4,900 +0.16(+0.32%)
Jan 03, 2007 51.43 51.44 50.65 50.78 4,200 -0.27(-0.53%)
Dec 29, 2006 51.21 51.34 51.05 51.05 9,800 -0.29(-0.56%)
Dec 28, 2006 51.30 51.37 51.16 51.34 3,500 -0.07(-0.14%)
Dec 27, 2006 51.40 51.57 51.31 51.41 11,200 +0.18(+0.35%)
Dec 26, 2006 51.06 51.25 51.05 51.23 13,900 +0.40(+0.79%)
Dec 22, 2006 51.06 51.06 50.83 50.83 40,200 -0.43(-0.84%)
Dec 21, 2006 51.57 51.57 51.22 51.26 2,700 -0.20(-0.39%)
Dec 20, 2006 51.41 51.58 51.38 51.46 4,700 +0.07(+0.14%)
Dec 19, 2006 51.00 51.45 51.00 51.39 7,100 +0.08(+0.16%)
Dec 18, 2006 51.67 51.67 51.28 51.31 10,000 -0.32(-0.62%)
Dec 15, 2006 51.62 51.74 51.60 51.63 2,400 +0.13(+0.25%)
Dec 14, 2006 51.59 51.86 51.50 51.50 17,100 +0.08(+0.16%)
Dec 13, 2006 51.75 51.77 51.31 51.42 45,200 -0.10(-0.19%)
Dec 12, 2006 51.41 51.52 51.22 51.52 17,300 +0.10(+0.19%)
Dec 11, 2006 51.43 51.58 51.31 51.42 4,000 +0.24(+0.47%)
Dec 08, 2006 51.25 51.27 50.93 51.18 3,700 +0.09(+0.17%)
Dec 07, 2006 51.50 51.50 51.04 51.09 9,700 -0.18(-0.35%)
Dec 06, 2006 50.99 51.32 50.99 51.27 5,300 +0.42(+0.83%)
Dec 05, 2006 50.86 50.97 50.82 50.85 57,300 +0.17(+0.33%)
Dec 04, 2006 50.34 50.69 50.30 50.68 111,000 +1.03(+2.08%)
Dec 01, 2006 49.46 49.65 49.30 49.65 3,800 +0.00(+0.00%)
Nov 30, 2006 49.50 49.72 49.43 49.65 5,400 -0.08(-0.16%)
Nov 29, 2006 49.71 49.84 49.61 49.73 4,500 +0.25(+0.51%)
Nov 28, 2006 49.55 49.55 49.34 49.48 104,600 +0.08(+0.16%)
Nov 27, 2006 50.00 50.00 49.22 49.40 110,400 -0.71(-1.41%)
Nov 24, 2006 50.10 50.18 49.95 50.11 2,800 -0.15(-0.30%)
Nov 22, 2006 50.18 50.34 50.14 50.26 26,400 +0.01(+0.02%)
Nov 21, 2006 50.15 50.26 49.97 50.25 14,000 +0.82(+1.66%)
Nov 20, 2006 49.38 49.48 49.27 49.43 12,600 +0.02(+0.04%)
Nov 17, 2006 49.50 49.50 49.11 49.41 9,900 -0.08(-0.16%)
Nov 16, 2006 49.25 49.50 49.25 49.49 5,400 +0.29(+0.59%)
Nov 15, 2006 49.14 49.28 49.14 49.20 6,100 +0.16(+0.33%)
Nov 14, 2006 48.43 49.04 48.36 49.04 19,400 +0.47(+0.97%)
Nov 13, 2006 49.02 49.12 48.57 48.57 3,400 -0.47(-0.96%)
Nov 10, 2006 48.74 49.07 48.59 49.04 4,700 +0.35(+0.72%)
Nov 09, 2006 49.40 49.40 48.55 48.69 16,800 -0.62(-1.26%)
Nov 08, 2006 49.16 49.37 49.05 49.31 15,100 -0.29(-0.58%)
Nov 07, 2006 49.72 49.82 49.49 49.60 12,300 +0.08(+0.16%)
Nov 06, 2006 48.96 49.52 48.96 49.52 10,500 +0.72(+1.48%)
Nov 03, 2006 48.77 49.00 48.68 48.80 9,000 +0.09(+0.18%)
Nov 02, 2006 48.29 48.71 48.29 48.71 4,800 +0.27(+0.56%)
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.