US Medical Devices Ishares ETF (NY: IHI )

58.59 +0.08 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 14.14 14.19 14.05 14.13 1,384,580 +0.05(+0.35%)
Oct 30, 2013 14.20 14.20 14.04 14.08 352,968 -0.06(-0.46%)
Oct 29, 2013 14.05 14.15 14.05 14.14 330,035 +0.09(+0.62%)
Oct 28, 2013 14.08 14.09 14.01 14.06 36,911 +0.04(+0.28%)
Oct 25, 2013 14.01 14.02 13.96 14.02 52,618 -0.04(-0.27%)
Oct 24, 2013 14.12 14.12 13.99 14.06 173,351 -0.08(-0.55%)
Oct 23, 2013 13.98 14.15 13.98 14.13 133,668 +0.11(+0.81%)
Oct 22, 2013 14.05 14.11 14.01 14.02 659,077 -0.01(-0.09%)
Oct 21, 2013 14.11 14.11 14.02 14.03 132,864 -0.04(-0.31%)
Oct 18, 2013 14.06 14.09 14.00 14.08 363,586 +0.04(+0.27%)
Oct 17, 2013 13.89 14.05 13.86 14.04 165,675 +0.14(+1.02%)
Oct 16, 2013 13.72 13.90 13.72 13.90 621,817 +0.22(+1.61%)
Oct 15, 2013 13.82 13.82 13.67 13.68 471,284 -0.16(-1.18%)
Oct 14, 2013 13.66 13.85 13.63 13.84 72,519 +0.14(+1.02%)
Oct 11, 2013 13.55 13.71 13.54 13.70 352,772 +0.12(+0.87%)
Oct 10, 2013 13.51 13.58 13.50 13.58 236,423 +0.19(+1.42%)
Oct 09, 2013 13.33 13.44 13.32 13.39 55,313 +0.07(+0.55%)
Oct 08, 2013 13.43 13.50 13.31 13.32 460,109 -0.10(-0.74%)
Oct 07, 2013 13.40 13.44 13.34 13.42 101,236 -0.04(-0.31%)
Oct 04, 2013 13.38 13.48 13.38 13.46 61,211 +0.06(+0.45%)
Oct 03, 2013 13.41 13.44 13.31 13.40 64,280 -0.07(-0.50%)
Oct 02, 2013 13.39 13.48 13.39 13.47 169,972 -0.01(-0.06%)
Oct 01, 2013 13.43 13.48 13.39 13.48 939,532 +0.15(+1.14%)
Sep 27, 2013 13.29 13.33 13.29 13.32 33,203 -0.01(-0.07%)
Sep 26, 2013 13.36 13.38 13.30 13.33 41,006 +0.01(+0.09%)
Sep 25, 2013 13.40 13.40 13.31 13.32 88,814 +0.02(+0.15%)
Sep 24, 2013 13.36 13.39 13.27 13.30 790,745 -0.06(-0.48%)
Sep 23, 2013 13.43 13.43 13.32 13.37 117,445 -0.04(-0.30%)
Sep 20, 2013 13.43 13.46 13.39 13.40 42,815 -0.05(-0.39%)
Sep 19, 2013 13.51 13.52 13.44 13.46 32,555 -0.04(-0.31%)
Sep 18, 2013 13.41 13.52 13.31 13.50 1,672,861 +0.08(+0.58%)
Sep 17, 2013 13.39 13.42 13.36 13.42 744,016 +0.07(+0.52%)
Sep 16, 2013 13.23 13.40 13.23 13.35 98,456 +0.12(+0.88%)
Sep 13, 2013 13.21 13.25 13.21 13.23 10,171 +0.01(+0.11%)
Sep 12, 2013 13.30 13.30 13.21 13.22 50,251 -0.06(-0.45%)
Sep 11, 2013 13.20 13.31 13.20 13.28 52,442 +0.05(+0.37%)
Sep 10, 2013 13.21 13.26 13.21 13.23 35,056 +0.06(+0.42%)
Sep 09, 2013 13.03 13.18 13.03 13.18 136,895 +0.15(+1.13%)
Sep 06, 2013 13.05 13.07 12.89 13.03 197,141 +0.03(+0.26%)
Sep 05, 2013 12.92 13.02 12.92 12.99 20,362 +0.10(+0.75%)
Sep 04, 2013 12.78 12.91 12.78 12.90 180,585 +0.14(+1.06%)
Sep 03, 2013 12.84 12.86 12.71 12.76 53,164 +0.09(+0.71%)
Aug 30, 2013 12.77 12.77 12.66 12.67 28,520 -0.10(-0.82%)
Aug 29, 2013 12.77 12.83 12.77 12.78 25,771 +0.06(+0.51%)
Aug 28, 2013 12.71 12.77 12.71 12.71 202,360 +0.00(+0.00%)
Aug 27, 2013 12.90 12.90 12.69 12.71 828,627 -0.27(-2.08%)
Aug 26, 2013 12.96 13.04 12.96 12.98 47,914 +0.02(+0.15%)
Aug 23, 2013 12.99 12.99 12.91 12.96 102,364 -0.01(-0.08%)
Aug 22, 2013 12.85 13.01 12.85 12.97 40,890 +0.10(+0.80%)
Aug 21, 2013 12.92 12.94 12.81 12.87 113,303 -0.04(-0.31%)
Aug 20, 2013 12.86 12.95 12.86 12.91 73,039 +0.01(+0.11%)
Aug 19, 2013 12.79 12.95 12.67 12.90 142,057 -0.01(-0.06%)
Aug 16, 2013 13.00 13.00 12.89 12.90 339,985 -0.09(-0.66%)
Aug 15, 2013 13.04 13.09 12.96 12.99 189,661 -0.20(-1.52%)
Aug 14, 2013 13.20 13.25 13.18 13.19 84,180 -0.04(-0.32%)
Aug 13, 2013 13.27 13.27 13.16 13.23 401,586 -0.04(-0.30%)
Aug 12, 2013 13.23 13.28 13.03 13.27 92,192 -0.01(-0.08%)
Aug 09, 2013 13.25 13.32 13.25 13.28 36,431 -0.01(-0.08%)
Aug 08, 2013 13.26 13.31 13.23 13.29 127,439 +0.11(+0.83%)
Aug 07, 2013 13.18 13.20 13.13 13.19 161,521 -0.05(-0.37%)
Aug 06, 2013 13.25 13.25 13.21 13.23 21,591 -0.01(-0.10%)
Aug 05, 2013 13.23 13.26 13.19 13.25 58,719 +0.00(+0.02%)
Aug 02, 2013 13.31 13.31 13.19 13.24 373,515 -0.06(-0.45%)
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.