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 )

56.06 -0.40 (-0.71%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 11, 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 (%)
Mar 30, 2007 8.156 8.210 8.139 8.178 67,948 +0.01(+0.17%)
Mar 29, 2007 8.203 8.203 8.109 8.164 222,433 +0.01(+0.11%)
Mar 28, 2007 8.145 8.173 8.132 8.154 178,844 -0.02(-0.23%)
Mar 27, 2007 8.187 8.189 8.146 8.173 528,199 -0.04(-0.47%)
Mar 26, 2007 8.242 8.245 8.151 8.212 115,383 -0.07(-0.81%)
Mar 23, 2007 8.273 8.282 8.252 8.279 62,819 +0.02(+0.23%)
Mar 22, 2007 8.263 8.265 8.213 8.260 81,409 +0.02(+0.30%)
Mar 21, 2007 8.156 8.248 8.120 8.235 143,588 +0.07(+0.82%)
Mar 20, 2007 8.106 8.173 8.106 8.168 141,665 +0.04(+0.48%)
Mar 19, 2007 8.092 8.129 8.079 8.129 327,560 +0.09(+1.11%)
Mar 16, 2007 8.050 8.061 8.020 8.040 64,742 -0.01(-0.17%)
Mar 15, 2007 8.056 8.056 8.026 8.054 52,563 +0.01(+0.16%)
Mar 14, 2007 7.998 8.045 7.956 8.042 169,870 +0.04(+0.53%)
Mar 13, 2007 8.101 8.093 7.998 8.000 91,665 -0.10(-1.25%)
Mar 12, 2007 8.048 8.120 8.048 8.101 110,896 +0.02(+0.21%)
Mar 09, 2007 8.086 8.093 8.045 8.084 431,405 +0.04(+0.45%)
Mar 08, 2007 8.070 8.095 8.042 8.048 123,716 +0.05(+0.60%)
Mar 07, 2007 8.004 8.020 7.983 8.000 123,716 -0.01(-0.12%)
Mar 06, 2007 7.962 8.011 7.934 8.009 174,357 +0.14(+1.76%)
Mar 05, 2007 7.919 7.982 7.870 7.870 548,071 -0.12(-1.56%)
Mar 02, 2007 8.081 8.082 7.995 7.995 69,871 -0.09(-1.06%)
Mar 01, 2007 8.004 8.120 7.984 8.081 226,920 -0.03(-0.39%)
Feb 28, 2007 8.087 8.182 7.979 8.113 239,100 +0.03(+0.32%)
Feb 27, 2007 8.190 8.232 7.937 8.087 541,661 -0.24(-2.83%)
Feb 26, 2007 8.401 8.401 8.306 8.323 454,386 -0.07(-0.80%)
Feb 23, 2007 8.368 8.391 8.337 8.390 149,998 +0.00(+0.00%)
Feb 22, 2007 8.416 8.416 8.346 8.390 141,665 -0.00(-0.04%)
Feb 21, 2007 8.402 8.413 8.376 8.393 133,332 -0.08(-0.90%)
Feb 20, 2007 8.419 8.469 8.390 8.469 112,178 +0.04(+0.44%)
Feb 16, 2007 8.416 8.432 8.387 8.432 233,331 -0.00(-0.04%)
Feb 15, 2007 8.424 8.440 8.410 8.435 142,947 +0.00(+0.04%)
Feb 14, 2007 8.441 8.455 8.419 8.432 90,383 +0.01(+0.17%)
Feb 13, 2007 8.424 8.424 8.371 8.418 163,459 +0.02(+0.30%)
Feb 12, 2007 8.419 8.435 8.379 8.393 274,997 -0.05(-0.54%)
Feb 09, 2007 8.518 8.530 8.415 8.438 243,587 -0.07(-0.88%)
Feb 08, 2007 8.479 8.521 8.479 8.513 258,330 +0.03(+0.37%)
Feb 07, 2007 8.441 8.482 8.440 8.482 289,740 +0.02(+0.26%)
Feb 06, 2007 8.507 8.507 8.435 8.460 219,869 -0.03(-0.39%)
Feb 05, 2007 8.482 8.493 8.469 8.493 475,636 -0.00(-0.06%)
Feb 02, 2007 8.502 8.533 8.488 8.497 445,508 +0.05(+0.63%)
Feb 01, 2007 8.441 8.447 8.416 8.444 305,766 +0.01(+0.11%)
Jan 31, 2007 8.376 8.438 8.355 8.435 278,202 +0.05(+0.58%)
Jan 30, 2007 8.345 8.388 8.340 8.387 340,381 +0.08(+0.96%)
Jan 29, 2007 8.256 8.307 8.254 8.307 122,434 +0.08(+1.02%)
Jan 26, 2007 8.218 8.229 8.165 8.223 57,050 +0.01(+0.17%)
Jan 25, 2007 8.248 8.265 8.203 8.209 109,614 -0.04(-0.49%)
Jan 24, 2007 8.199 8.249 8.199 8.249 353,201 +0.06(+0.76%)
Jan 23, 2007 8.174 8.216 8.171 8.187 146,152 -0.02(-0.21%)
Jan 22, 2007 8.254 8.254 8.196 8.204 559,609 -0.04(-0.51%)
Jan 19, 2007 8.206 8.248 8.198 8.246 304,484 +0.02(+0.21%)
Jan 18, 2007 8.265 8.268 8.228 8.229 257,689 -0.03(-0.38%)
Jan 17, 2007 8.204 8.277 8.200 8.260 591,019 +0.06(+0.68%)
Jan 16, 2007 8.231 8.249 8.190 8.204 421,790 +0.00(+0.00%)
Jan 12, 2007 8.184 8.228 8.173 8.204 1,199,347 +0.04(+0.48%)
Jan 11, 2007 8.106 8.178 8.098 8.165 897,426 +0.10(+1.20%)
Jan 10, 2007 8.022 8.078 7.995 8.068 1,719,213 +0.02(+0.27%)
Jan 09, 2007 8.072 8.076 8.022 8.047 227,561 +0.05(+0.64%)
Jan 08, 2007 7.953 8.001 7.951 7.995 544,866 +0.08(+0.99%)
Jan 05, 2007 7.953 7.959 7.916 7.917 196,792 -0.03(-0.37%)
Jan 04, 2007 7.905 7.950 7.905 7.947 31,409 +0.02(+0.32%)
Jan 03, 2007 8.023 8.025 7.901 7.922 26,922 -0.04(-0.53%)
Dec 29, 2006 7.989 8.009 7.964 7.964 62,819 -0.05(-0.56%)
Dec 28, 2006 8.003 8.013 7.981 8.009 22,435 -0.01(-0.14%)
Dec 27, 2006 8.018 8.045 8.004 8.020 71,794 +0.03(+0.35%)
Dec 26, 2006 7.965 7.995 7.964 7.992 89,101 +0.06(+0.79%)
Dec 22, 2006 7.965 7.965 7.930 7.930 257,689 -0.07(-0.84%)
Dec 21, 2006 8.045 8.045 7.990 7.997 17,307 -0.03(-0.39%)
Dec 20, 2006 8.020 8.047 8.015 8.028 30,127 +0.01(+0.14%)
Dec 19, 2006 7.956 8.026 7.956 8.017 45,512 +0.01(+0.16%)
Dec 18, 2006 8.061 8.061 8.000 8.004 64,101 -0.05(-0.62%)
Dec 15, 2006 8.053 8.072 8.050 8.054 15,384 +0.02(+0.25%)
Dec 14, 2006 8.048 8.090 8.034 8.034 109,614 +0.01(+0.16%)
Dec 13, 2006 8.073 8.076 8.004 8.022 289,740 -0.02(-0.19%)
Dec 12, 2006 8.020 8.037 7.990 8.037 110,896 +0.02(+0.19%)
Dec 11, 2006 8.023 8.047 8.004 8.022 25,640 +0.04(+0.47%)
Dec 08, 2006 7.995 7.998 7.945 7.984 23,717 +0.01(+0.17%)
Dec 07, 2006 8.034 8.034 7.962 7.970 62,178 -0.03(-0.35%)
Dec 06, 2006 7.955 8.006 7.955 7.998 33,974 +0.07(+0.83%)
Dec 05, 2006 7.934 7.951 7.928 7.933 367,304 +0.03(+0.33%)
Dec 04, 2006 7.853 7.908 7.847 7.907 711,531 +0.16(+2.08%)
Dec 01, 2006 7.716 7.745 7.691 7.745 24,358 +0.00(+0.00%)
Nov 30, 2006 7.722 7.756 7.711 7.745 34,615 -0.01(-0.16%)
Nov 29, 2006 7.755 7.775 7.739 7.758 28,845 +0.04(+0.51%)
Nov 28, 2006 7.730 7.730 7.697 7.719 670,506 +0.01(+0.16%)
Nov 27, 2006 7.800 7.800 7.678 7.707 707,685 -0.11(-1.41%)
Nov 24, 2006 7.816 7.828 7.792 7.817 17,948 -0.02(-0.30%)
Nov 22, 2006 7.828 7.853 7.822 7.841 169,229 +0.00(+0.02%)
Nov 21, 2006 7.823 7.841 7.795 7.839 89,742 +0.13(+1.66%)
Nov 20, 2006 7.703 7.719 7.686 7.711 80,768 +0.00(+0.04%)
Nov 17, 2006 7.722 7.722 7.661 7.708 63,460 -0.01(-0.16%)
Nov 16, 2006 7.683 7.722 7.683 7.721 34,615 +0.05(+0.59%)
Nov 15, 2006 7.666 7.688 7.666 7.675 39,102 +0.02(+0.33%)
Nov 14, 2006 7.555 7.650 7.544 7.650 124,357 +0.07(+0.97%)
Nov 13, 2006 7.647 7.663 7.577 7.577 21,794 -0.07(-0.96%)
Nov 10, 2006 7.604 7.655 7.580 7.650 30,127 +0.05(+0.72%)
Nov 09, 2006 7.706 7.706 7.574 7.596 107,691 -0.10(-1.26%)
Nov 08, 2006 7.669 7.702 7.652 7.692 96,793 -0.05(-0.58%)
Nov 07, 2006 7.756 7.772 7.721 7.738 78,845 +0.01(+0.16%)
Nov 06, 2006 7.638 7.725 7.638 7.725 67,307 +0.11(+1.48%)
Nov 03, 2006 7.608 7.644 7.594 7.613 57,691 +0.01(+0.18%)
Nov 02, 2006 7.533 7.599 7.533 7.599 30,768 +0.04(+0.56%)
Nov 01, 2006 7.616 7.616 7.549 7.557 32,691 -0.03(-0.45%)
Oct 31, 2006 7.607 7.611 7.588 7.591 239,741 -0.02(-0.21%)
Oct 30, 2006 7.574 7.618 7.574 7.607 17,307 +0.01(+0.08%)
Oct 27, 2006 7.628 7.628 7.600 7.600 43,589 -0.04(-0.49%)
Oct 26, 2006 7.550 7.644 7.543 7.638 67,307 +0.07(+0.97%)
Oct 25, 2006 7.572 7.583 7.537 7.565 90,383 +0.02(+0.23%)
Oct 24, 2006 7.566 7.602 7.521 7.547 17,307 -0.01(-0.10%)
Oct 23, 2006 7.511 7.558 7.507 7.555 44,871 +0.03(+0.41%)
Oct 20, 2006 7.527 7.541 7.518 7.524 30,127 +0.01(+0.10%)
Oct 19, 2006 7.505 7.516 7.468 7.516 28,845 +0.04(+0.50%)
Oct 18, 2006 7.515 7.515 7.463 7.479 48,076 +0.05(+0.63%)
Oct 17, 2006 7.438 7.438 7.399 7.432 35,897 -0.02(-0.23%)
Oct 16, 2006 7.441 7.480 7.440 7.449 201,280 -0.01(-0.19%)
Oct 13, 2006 7.521 7.521 7.463 7.463 42,307 -0.02(-0.33%)
Oct 12, 2006 7.482 7.488 7.458 7.488 26,922 +0.04(+0.57%)
Oct 11, 2006 7.471 7.479 7.424 7.446 31,409 -0.01(-0.19%)
Oct 10, 2006 7.457 7.460 7.433 7.460 19,230 -0.00(-0.04%)
Oct 09, 2006 7.448 7.465 7.415 7.463 77,563 +0.03(+0.40%)
Oct 06, 2006 7.472 7.472 7.433 7.433 65,383 -0.04(-0.56%)
Oct 05, 2006 7.404 7.476 7.404 7.476 58,332 +0.08(+1.12%)
Oct 04, 2006 7.331 7.393 7.331 7.393 39,102 +0.14(+1.87%)
Oct 03, 2006 7.190 7.282 7.189 7.257 26,281 +0.05(+0.63%)
Oct 02, 2006 7.277 7.277 7.195 7.212 158,331 -0.06(-0.85%)
Sep 29, 2006 7.299 7.299 7.274 7.274 24,358 -0.02(-0.31%)
Sep 28, 2006 7.262 7.296 7.246 7.296 16,025 +0.02(+0.26%)
Sep 27, 2006 7.242 7.277 7.238 7.277 28,845 +0.02(+0.21%)
Sep 26, 2006 7.271 7.284 7.238 7.262 74,358 -0.03(-0.41%)
Sep 25, 2006 7.296 7.299 7.238 7.292 8,974 +0.02(+0.21%)
Sep 22, 2006 7.402 7.402 7.246 7.276 52,563 -0.16(-2.10%)
Sep 21, 2006 7.519 7.519 7.413 7.432 40,384 -0.06(-0.81%)
Sep 20, 2006 7.433 7.494 7.433 7.493 23,076 +0.06(+0.86%)
Sep 19, 2006 7.448 7.448 7.393 7.429 28,204 -0.00(-0.04%)
Sep 18, 2006 7.443 7.457 7.413 7.432 97,434 +0.00(+0.02%)
Sep 15, 2006 7.441 7.465 7.416 7.430 30,127 +0.01(+0.15%)
Sep 14, 2006 7.394 7.423 7.360 7.419 30,127 +0.02(+0.30%)
Sep 13, 2006 7.421 7.421 7.368 7.398 89,101 -0.01(-0.13%)
Sep 12, 2006 7.324 7.410 7.296 7.407 104,486 +0.10(+1.43%)
Sep 11, 2006 7.282 7.304 7.244 7.302 55,768 -0.00(-0.02%)
Sep 08, 2006 7.281 7.310 7.281 7.304 30,127 +0.03(+0.47%)
Sep 07, 2006 7.254 7.302 7.254 7.270 40,384 -0.03(-0.47%)
Sep 06, 2006 7.316 7.348 7.293 7.304 36,538 -0.03(-0.47%)
Sep 05, 2006 7.377 7.377 7.338 7.338 44,230 -0.04(-0.53%)
Sep 01, 2006 7.374 7.393 7.360 7.377 60,896 +0.01(+0.19%)
Aug 31, 2006 7.331 7.363 7.327 7.363 71,794 +0.04(+0.51%)
Aug 30, 2006 7.321 7.341 7.321 7.326 55,768 -0.00(-0.04%)
Aug 29, 2006 7.298 7.329 7.262 7.329 106,409 +0.05(+0.75%)
Aug 28, 2006 7.251 7.279 7.251 7.274 51,922 +0.04(+0.52%)
Aug 25, 2006 7.215 7.254 7.215 7.237 82,050 +0.01(+0.09%)
Aug 24, 2006 7.171 7.249 7.171 7.231 94,870 +0.09(+1.22%)
Aug 23, 2006 7.229 7.238 7.137 7.143 76,922 -0.05(-0.69%)
Aug 22, 2006 7.195 7.215 7.193 7.193 19,871 -0.06(-0.86%)
Aug 21, 2006 7.249 7.257 7.232 7.256 21,794 -0.02(-0.30%)
Aug 18, 2006 7.242 7.277 7.228 7.277 21,794 +0.02(+0.28%)
Aug 17, 2006 7.150 7.274 7.150 7.257 42,948 +0.11(+1.51%)
Aug 16, 2006 7.146 7.156 7.131 7.150 28,204 +0.03(+0.46%)
Aug 15, 2006 7.064 7.117 7.064 7.117 21,153 +0.12(+1.78%)
Aug 14, 2006 7.050 7.065 6.992 6.992 35,897 -0.03(-0.42%)
Aug 11, 2006 7.012 7.033 6.997 7.022 42,307 +0.00(+0.00%)
Aug 10, 2006 6.962 7.040 6.962 7.022 26,281 +0.02(+0.31%)
Aug 09, 2006 7.045 7.073 6.992 7.000 64,742 +0.01(+0.16%)
Aug 08, 2006 7.029 7.053 6.976 6.989 51,281 -0.02(-0.22%)
Aug 07, 2006 7.020 7.023 6.989 7.004 95,511 -0.05(-0.71%)
Aug 04, 2006 7.137 7.137 7.051 7.055 71,153 -0.07(-0.94%)
Aug 03, 2006 7.090 7.146 7.047 7.121 158,331 -0.25(-3.37%)
Aug 02, 2006 7.465 7.465 7.355 7.370 173,075 +0.07(+0.92%)
Aug 01, 2006 7.234 7.302 7.215 7.302 25,640 -0.00(-0.06%)
Jul 31, 2006 7.318 7.318 7.284 7.307 67,948 -0.03(-0.47%)
Jul 28, 2006 7.262 7.348 7.262 7.341 405,124 +0.12(+1.62%)
Jul 27, 2006 7.273 7.273 7.198 7.224 114,101 -0.04(-0.49%)
Jul 26, 2006 7.192 7.302 7.160 7.260 495,507 +0.05(+0.67%)
Jul 25, 2006 7.059 7.240 7.043 7.212 627,557 +0.14(+1.96%)
Jul 24, 2006 7.029 7.075 7.029 7.073 27,563 +0.08(+1.12%)
Jul 21, 2006 7.008 7.045 6.995 6.995 10,256 -0.07(-0.95%)
Jul 20, 2006 7.143 7.143 7.051 7.062 27,563 -0.07(-0.98%)
Jul 19, 2006 6.997 7.142 6.997 7.132 562,814 +0.17(+2.44%)
Jul 18, 2006 6.998 6.998 6.914 6.962 55,768 -0.01(-0.13%)
Jul 17, 2006 6.973 6.989 6.969 6.972 210,895 +0.01(+0.09%)
Jul 14, 2006 7.020 7.020 6.922 6.965 27,563 -0.06(-0.82%)
Jul 13, 2006 7.075 7.084 7.020 7.023 44,871 -0.07(-1.05%)
Jul 12, 2006 7.159 7.160 7.098 7.098 261,535 -0.09(-1.24%)
Jul 11, 2006 7.146 7.187 7.118 7.187 69,871 +0.03(+0.48%)
Jul 10, 2006 7.176 7.190 7.129 7.153 58,973 +0.01(+0.17%)
Jul 07, 2006 7.126 7.171 7.125 7.140 63,460 -0.00(-0.02%)
Jul 06, 2006 7.165 7.175 7.129 7.142 65,383 +0.01(+0.20%)
Jul 05, 2006 7.145 7.145 7.095 7.128 31,409 -0.06(-0.80%)
Jul 03, 2006 7.137 7.185 7.137 7.185 20,512 +0.04(+0.55%)
Jun 30, 2006 7.162 7.164 7.123 7.146 78,845 +0.08(+1.08%)
Jun 29, 2006 7.036 7.118 7.036 7.070 18,589 +0.06(+0.87%)
Jun 28, 2006 6.994 7.022 6.964 7.009 24,358 +0.01(+0.16%)
Jun 27, 2006 7.062 7.065 6.995 6.998 15,384 -0.10(-1.36%)
Jun 26, 2006 7.114 7.151 7.089 7.095 101,281 -0.12(-1.72%)
Jun 23, 2006 7.238 7.238 7.219 7.219 8,974 -0.03(-0.41%)
Jun 22, 2006 7.195 7.249 7.193 7.249 26,922 -0.01(-0.17%)
Jun 21, 2006 7.254 7.296 7.238 7.262 60,255 +0.02(+0.23%)
Jun 20, 2006 7.223 7.265 7.223 7.245 46,794 -0.04(-0.49%)
Jun 19, 2006 7.399 7.399 7.270 7.281 75,640 -0.11(-1.50%)
Jun 16, 2006 7.437 7.449 7.379 7.391 64,101 -0.01(-0.17%)
Jun 15, 2006 7.298 7.429 7.298 7.404 87,178 +0.17(+2.39%)
Jun 14, 2006 7.226 7.245 7.203 7.231 28,204 +0.01(+0.11%)
Jun 13, 2006 7.301 7.301 7.223 7.223 26,922 -0.06(-0.84%)
Jun 12, 2006 7.371 7.371 7.273 7.284 16,666 -0.07(-0.98%)
Jun 09, 2006 7.407 7.407 7.355 7.355 13,461 -0.04(-0.55%)
Jun 08, 2006 7.359 7.396 7.298 7.396 16,666 -0.01(-0.13%)
Jun 07, 2006 7.449 7.464 7.405 7.405 14,102 +0.05(+0.61%)
Jun 06, 2006 7.379 7.379 7.332 7.360 16,666 -0.03(-0.40%)
Jun 05, 2006 7.505 7.505 7.390 7.390 66,666 -0.14(-1.82%)
Jun 02, 2006 7.508 7.527 7.477 7.527 219,869 +0.04(+0.52%)
Jun 01, 2006 7.433 7.488 7.433 7.488 49,999 +0.08(+1.12%)
May 31, 2006 7.371 7.419 7.370 7.405 69,230 +0.05(+0.61%)
May 30, 2006 7.432 7.432 7.360 7.360 35,256 -0.10(-1.30%)
May 26, 2006 7.424 7.457 7.388 7.457 99,357 +0.05(+0.70%)
May 25, 2006 7.404 7.409 7.382 7.405 32,691 +0.14(+1.87%)
May 24, 2006 7.293 7.323 7.238 7.270 112,178 -0.02(-0.28%)
May 23, 2006 7.343 7.343 7.290 7.290 23,076 -0.07(-0.93%)
May 22, 2006 7.363 7.371 7.287 7.359 30,768 -0.02(-0.34%)
May 19, 2006 7.446 7.446 7.373 7.384 19,871 -0.05(-0.71%)
May 18, 2006 7.472 7.483 7.437 7.437 23,717 -0.04(-0.48%)
May 17, 2006 7.535 7.541 7.462 7.472 90,383 -0.09(-1.20%)
May 16, 2006 7.543 7.571 7.543 7.563 32,691 +0.03(+0.41%)
May 15, 2006 7.485 7.535 7.485 7.532 78,204 +0.01(+0.10%)
May 12, 2006 7.566 7.569 7.524 7.524 61,537 -0.08(-1.09%)
May 11, 2006 7.660 7.660 7.607 7.607 57,691 -0.07(-0.91%)
May 10, 2006 7.706 7.730 7.677 7.677 96,152 -0.03(-0.40%)
May 09, 2006 7.731 7.744 7.708 7.708 57,050 -0.04(-0.46%)
May 08, 2006 7.741 7.752 7.719 7.744 15,384 +3.38(+77.41%)
Apr 05, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
Apr 04, 2006 4.365 4.365 4.365 4.365 0 +0.00(+0.00%)
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.