iShares U.S. Medical Devices ETF Historical Stock Prices

(ETF)
IHI 
$112.31
*  
2.36
2.15%
Get IHI Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading IHI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  110.96  112.36  110.02  112.31 111,776
12/16/2014 110.45 112.01 109.88 109.95 219,669
12/15/2014 112.46 112.46 110.26 110.58 60,502
12/12/2014 112 112.83 111.5301 111.65 180,145
12/11/2014 112.74 113.58 112.71 112.96 167,753
12/10/2014 114.34 114.34 112.24 112.35 49,131
12/09/2014 113.47 114.61 112.78 114.61 42,482
12/08/2014 114.14 115 114.09 114.32 75,552
12/05/2014 114 114.4899 113.69 114.26 39,824
12/04/2014 114.3 114.48 113.59 113.77 34,659
12/03/2014 113.69 114.35 113.49 114.23 50,832
12/02/2014 112.88 113.83 112.74 113.71 461,858
12/01/2014 112.86 113.21 112.19 112.68 206,486
11/28/2014 112.88 113.67 112.88 112.92 30,515
11/26/2014 112.09 112.73 112 112.68 43,967
11/25/2014 112.05 112.15 111.71 111.9 57,986
11/24/2014 111.07 111.95 110.96 111.93 40,558
11/21/2014 111.41 111.45 110.626 110.74 52,432
11/20/2014 109.6 110.36 109.2901 110.36 19,055
11/19/2014 110.68 110.68 109.979 110.07 20,185
11/18/2014 109.14 110.82 109.14 110.73 29,445
11/17/2014 108.6 109.34 108.6 109.01 97,179
11/14/2014 109.45 109.45 108.65 108.87 39,374
11/13/2014 109.11 109.9287 109.11 109.45 39,393
11/12/2014 108.66 109.16 108.388 109.07 90,802
11/11/2014 108.37 109.09 108.22 108.91 389,380
11/10/2014 107.05 108.34 107.01 108.34 76,643
11/07/2014 108.07 108.13 106.7 107.01 40,377
11/06/2014 107.7 108.23 107.7 108.2 70,170
11/05/2014 107.64 107.87 107.34 107.7 84,950
11/04/2014 106.92 107.3 106.46 107 45,330
11/03/2014 107.43 107.43 106.8401 107.07 60,925
10/31/2014 107.59 107.75 107.16 107.37 85,662
10/30/2014 105.41 106.84 105.155 106.59 64,169
10/29/2014 105.71 106.05 105.21 105.73 54,887
10/28/2014 104.64 105.5898 104.59 105.48 44,005
10/27/2014 104.29 104.44 103.87 104.3 62,464
10/24/2014 103.34 104.25 103.34 104.25 18,108
10/23/2014 102.17 103.3399 102.17 102.84 24,608
10/22/2014 102.56 102.56 101.28 101.33 32,671
10/21/2014 100.61 102.48 100.61 102.34 74,611
10/20/2014 98.2 100.03 98.2 100 153,954
10/17/2014 98.71 98.874 98 98.32 24,377
10/16/2014 96.91 98.71 96.91 97.65 206,885
10/15/2014 98.74 98.79 96.13 98.35 141,912
10/14/2014 100.58 101.36 99.79 100.06 159,042
10/13/2014 101.41 101.72 100.17 100.17 30,419
10/10/2014 101.89 102.94 101.53 101.57 58,311
10/09/2014 103.72 103.81 101.918 102.05 32,706
10/08/2014 101.97 104.014 101.781 104.01 102,785
10/07/2014 102.73 102.94 101.88 101.88 98,669
10/06/2014 102.86 103.72 102.86 103.23 176,536
10/03/2014 101.23 101.96 101.23 101.944 122,730
10/02/2014 99.44 100.3 98.73 99.94 438,696
10/01/2014 99.21 99.7599 98.86 99.54 107,895
09/30/2014 100.44 100.5 99.4 99.4 21,064
09/29/2014 99.65 100.46 99.65 100.35 13,482
09/26/2014 100.16 100.8 100.16 100.62 44,912
09/25/2014 101.31 101.31 100.08 100.08 20,335
09/24/2014 100.7 101.59 100.4325 101.49 74,122
09/23/2014 101.01 101.4 100.45 100.79 191,288
09/22/2014 102.5 102.5 101.77 102.1 11,593
09/19/2014 103.97 104 102.8 102.8 17,235
09/18/2014 103.32 103.64 103.19 103.56 10,424
09/17/2014 102.98 103.359 102.44 102.97 16,785
09/16/2014 102.25 103.135 101.95 103.12 24,076
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?