Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Medical Devices Ishares ETF (NY: IHI )

56.29 +0.21 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2006 7.318 7.318 7.283 7.307 67,950 -0.03(-0.47%)
Jul 28, 2006 7.262 7.347 7.262 7.341 405,140 +0.12(+1.62%)
Jul 27, 2006 7.272 7.272 7.198 7.224 114,105 -0.04(-0.49%)
Jul 26, 2006 7.191 7.302 7.160 7.260 495,527 +0.05(+0.67%)
Jul 25, 2006 7.059 7.240 7.043 7.212 627,582 +0.14(+1.96%)
Jul 24, 2006 7.029 7.074 7.029 7.073 27,564 +0.08(+1.12%)
Jul 21, 2006 7.007 7.045 6.995 6.995 10,256 -0.07(-0.95%)
Jul 20, 2006 7.143 7.143 7.051 7.062 27,564 -0.07(-0.98%)
Jul 19, 2006 6.996 7.141 6.996 7.132 562,837 +0.17(+2.44%)
Jul 18, 2006 6.998 6.998 6.914 6.962 55,770 -0.01(-0.13%)
Jul 17, 2006 6.973 6.989 6.968 6.971 210,903 +0.01(+0.09%)
Jul 14, 2006 7.020 7.020 6.922 6.965 27,564 -0.06(-0.82%)
Jul 13, 2006 7.074 7.084 7.020 7.023 44,873 -0.07(-1.05%)
Jul 12, 2006 7.159 7.160 7.098 7.098 261,546 -0.09(-1.24%)
Jul 11, 2006 7.146 7.187 7.118 7.187 69,873 +0.03(+0.48%)
Jul 10, 2006 7.176 7.190 7.129 7.152 58,976 +0.01(+0.17%)
Jul 07, 2006 7.126 7.171 7.124 7.140 63,463 -0.00(-0.02%)
Jul 06, 2006 7.165 7.174 7.129 7.141 65,386 +0.01(+0.20%)
Jul 05, 2006 7.145 7.145 7.095 7.127 31,411 -0.06(-0.80%)
Jul 03, 2006 7.137 7.185 7.137 7.185 20,513 +0.04(+0.55%)
Jun 30, 2006 7.162 7.163 7.123 7.146 78,848 +0.08(+1.08%)
Jun 29, 2006 7.035 7.118 7.035 7.070 18,590 +0.06(+0.87%)
Jun 28, 2006 6.993 7.021 6.964 7.009 24,359 +0.01(+0.16%)
Jun 27, 2006 7.062 7.065 6.995 6.998 15,385 -0.10(-1.36%)
Jun 26, 2006 7.113 7.151 7.088 7.095 101,285 -0.12(-1.72%)
Jun 23, 2006 7.238 7.238 7.219 7.219 8,974 -0.03(-0.41%)
Jun 22, 2006 7.194 7.249 7.193 7.249 26,923 -0.01(-0.17%)
Jun 21, 2006 7.254 7.296 7.238 7.261 60,258 +0.02(+0.23%)
Jun 20, 2006 7.223 7.265 7.223 7.244 46,796 -0.04(-0.49%)
Jun 19, 2006 7.399 7.399 7.269 7.280 75,643 -0.11(-1.50%)
Jun 16, 2006 7.436 7.449 7.379 7.391 64,104 -0.01(-0.17%)
Jun 15, 2006 7.297 7.428 7.297 7.404 87,182 +0.17(+2.39%)
Jun 14, 2006 7.226 7.244 7.202 7.230 28,205 +0.01(+0.11%)
Jun 13, 2006 7.301 7.301 7.223 7.223 26,923 -0.06(-0.84%)
Jun 12, 2006 7.371 7.371 7.272 7.283 16,667 -0.07(-0.98%)
Jun 09, 2006 7.407 7.407 7.355 7.355 13,461 -0.04(-0.55%)
Jun 08, 2006 7.358 7.396 7.297 7.396 16,667 -0.01(-0.13%)
Jun 07, 2006 7.449 7.463 7.405 7.405 14,102 +0.05(+0.61%)
Jun 06, 2006 7.379 7.379 7.332 7.360 16,667 -0.03(-0.40%)
Jun 05, 2006 7.505 7.505 7.389 7.389 66,668 -0.14(-1.82%)
Jun 02, 2006 7.508 7.527 7.477 7.527 219,878 +0.04(+0.52%)
Jun 01, 2006 7.433 7.488 7.433 7.488 50,001 +0.08(+1.12%)
May 31, 2006 7.371 7.419 7.369 7.405 69,232 +0.05(+0.61%)
May 30, 2006 7.432 7.432 7.360 7.360 35,257 -0.10(-1.30%)
May 26, 2006 7.424 7.457 7.388 7.457 99,361 +0.05(+0.70%)
May 25, 2006 7.404 7.408 7.382 7.405 32,693 +0.14(+1.87%)
May 24, 2006 7.293 7.322 7.238 7.269 112,182 -0.02(-0.28%)
May 23, 2006 7.343 7.343 7.290 7.290 23,077 -0.07(-0.93%)
May 22, 2006 7.363 7.371 7.287 7.358 30,770 -0.02(-0.34%)
May 19, 2006 7.446 7.446 7.372 7.383 19,872 -0.05(-0.71%)
May 18, 2006 7.472 7.483 7.436 7.436 23,718 -0.04(-0.48%)
May 17, 2006 7.535 7.541 7.461 7.472 90,387 -0.09(-1.20%)
May 16, 2006 7.542 7.570 7.542 7.563 32,693 +0.03(+0.41%)
May 15, 2006 7.485 7.535 7.485 7.531 78,207 +0.01(+0.10%)
May 12, 2006 7.566 7.569 7.524 7.524 61,540 -0.08(-1.09%)
May 11, 2006 7.659 7.659 7.606 7.606 57,694 -0.07(-0.91%)
May 10, 2006 7.706 7.730 7.677 7.677 96,156 -0.03(-0.40%)
May 09, 2006 7.731 7.744 7.708 7.708 57,052 -0.04(-0.46%)
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.