Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Medical Devices Ishares ETF (NY: IHI )

55.84 -0.06 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2008 5.814 6.000 5.814 5.972 496,655 +0.15(+2.49%)
Dec 30, 2008 5.746 5.838 5.739 5.827 441,181 +0.15(+2.55%)
Dec 29, 2008 5.795 5.805 5.639 5.682 701,768 -0.10(-1.78%)
Dec 26, 2008 5.783 5.802 5.753 5.785 617,256 +0.02(+0.38%)
Dec 24, 2008 5.803 5.803 5.725 5.763 663,333 +0.00(+0.00%)
Dec 23, 2008 5.861 5.861 5.752 5.763 340,272 -0.07(-1.12%)
Dec 22, 2008 5.905 5.925 5.708 5.828 248,093 -0.08(-1.29%)
Dec 19, 2008 5.992 6.051 5.875 5.905 197,100 -0.10(-1.64%)
Dec 18, 2008 6.050 6.134 5.941 6.003 309,862 +0.03(+0.50%)
Dec 17, 2008 5.925 6.062 5.861 5.973 509,918 +0.02(+0.34%)
Dec 16, 2008 5.747 5.958 5.747 5.953 909,196 +0.26(+4.49%)
Dec 15, 2008 5.878 5.878 5.664 5.697 675,800 -0.12(-2.09%)
Dec 12, 2008 5.838 5.838 5.694 5.819 1,267,314 -0.10(-1.76%)
Dec 11, 2008 5.920 6.089 5.881 5.923 911,112 -0.06(-0.97%)
Dec 10, 2008 5.997 6.050 5.906 5.981 464,623 +0.04(+0.60%)
Dec 09, 2008 6.023 6.131 5.884 5.945 447,771 -0.16(-2.56%)
Dec 08, 2008 6.090 6.162 6.026 6.101 333,791 +0.15(+2.57%)
Dec 05, 2008 5.650 5.948 5.563 5.948 287,490 +0.25(+4.44%)
Dec 04, 2008 5.774 5.855 5.618 5.696 269,298 -0.12(-2.07%)
Dec 03, 2008 5.668 5.835 5.524 5.816 389,483 +0.16(+2.87%)
Dec 02, 2008 5.624 5.670 5.504 5.654 150,735 +0.15(+2.75%)
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.