Indicators

US Medical Devices Ishares ETF (NY: IHI )

59.12 -0.27 (-0.45%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	9.017	9.125	9.003	9.017	187,985	-0.10(-1.07%)
May 27, 2010	9.061	9.115	8.955	9.115	339,800	+0.27(+3.02%)
May 26, 2010	8.895	9.042	8.848	8.848	302,937	-0.06(-0.68%)
May 25, 2010	8.809	8.908	8.665	8.908	1,085,755	-0.06(-0.64%)
May 24, 2010	8.861	9.074	8.861	8.965	409,534	+0.02(+0.22%)
May 21, 2010	8.815	9.027	8.761	8.946	931,744	-0.01(-0.16%)
May 20, 2010	8.996	9.071	8.957	8.960	558,908	-0.34(-3.65%)
May 19, 2010	9.345	9.383	9.223	9.299	429,008	-0.11(-1.14%)
May 18, 2010	9.582	9.589	9.387	9.407	1,522,462	-0.08(-0.86%)
May 17, 2010	9.477	9.518	9.334	9.489	487,058	+0.03(+0.36%)
May 14, 2010	9.454	9.565	9.390	9.454	736,049	-0.16(-1.66%)
May 13, 2010	9.648	9.709	9.605	9.614	391,611	-0.05(-0.49%)
May 12, 2010	9.546	9.663	9.500	9.661	471,582	+0.17(+1.80%)
May 11, 2010	9.520	9.575	9.490	9.490	428,217	+0.03(+0.34%)
May 10, 2010	9.405	9.471	9.391	9.458	569,826	+0.34(+3.76%)
May 07, 2010	9.189	9.272	8.970	9.115	1,647,448	-0.27(-2.87%)
May 06, 2010	9.384	9.945	0.0163	9.384	613	-0.18(-1.91%)
May 05, 2010	9.617	9.653	9.567	9.567	328,189	-0.09(-0.91%)
May 04, 2010	9.772	9.776	9.619	9.655	479,004	-0.18(-1.82%)

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.