iShares U.S. Medical Devices ETF Historical Stock Prices

(ETF)
IHI 
$118.66
*  
0.79
0.67%
Get IHI Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading IHI now


Community Rating:
View:    IHI After Hours
 
 
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 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  118.52  119.10  118.17  118.66 41,180
05/01/2015 117.1 118.02 116.76 117.87 147,175
04/30/2015 118.38 118.38 116.5 116.9 36,895
04/29/2015 119.5 119.65 118.06 118.7 104,295
04/28/2015 119.9 120.1699 117.941 119.83 55,445
04/27/2015 122.55 122.55 119.7 119.88 243,719
04/24/2015 122.72 122.72 122.049 122.17 28,156
04/23/2015 122.3 123.3626 122.15 123 56,845
04/22/2015 121.94 122.5 121.7 122.42 122,298
04/21/2015 121.88 122.15 121.67 121.99 19,550
04/20/2015 120.74 121.6 120.67 121.43 75,431
04/17/2015 120.28 120.35 119.52 120.17 14,147
04/16/2015 121.04 121.21 120.761 120.94 14,178
04/15/2015 121.36 121.5 120.95 121.12 16,750
04/14/2015 121.19 121.39 120.35 120.96 20,809
04/13/2015 121.75 122.4799 121.33 121.33 16,944
04/10/2015 121.08 121.955 120.91 121.79 15,878
04/09/2015 120.09 120.98 119.83 120.97 13,398
04/08/2015 119.92 120.55 119.69 120.04 139,338
04/07/2015 120.16 120.62 119.74 119.74 12,624
04/06/2015 118.83 120.4495 118.83 120.11 24,275
04/02/2015 118.79 119.65 118.59 119.38 98,056
04/01/2015 120.31 120.31 118.1851 118.81 50,222
03/31/2015 120.95 121.305 120.25 120.29 20,042
03/30/2015 120.33 121.366 120.33 121.27 37,224
03/27/2015 118.9 119.94 118.76 119.75 19,891
03/26/2015 118.42 119.31 118 118.56 30,142
03/25/2015 120.65 121.3104 118.88 119 26,552
03/24/2015 121.33 121.828 120.75 120.75 547,441
03/23/2015 120.97 121.5015 120.66 121.21 23,117
03/20/2015 122.2 122.35 120.8 120.98 52,960
03/19/2015 120.16 120.83 120.16 120.8 13,835
03/18/2015 118.92 120.9 118.51 120.24 37,914
03/17/2015 119.77 119.77 118.83 119.21 31,870
03/16/2015 118.32 120.41 118.2 120.21 38,524
03/13/2015 118.23 118.2645 116.8952 117.54 24,639
03/12/2015 117.2 118.39 117.2 118.37 35,356
03/11/2015 116.81 117.2701 116.74 116.91 50,337
03/10/2015 117.02 117.39 116.466 116.65 43,628
03/09/2015 117.33 117.85 117.07 117.75 61,378
03/06/2015 119.2 119.2 117.05 117.23 170,630
03/05/2015 119.19 119.78 118.99 119.74 18,162
03/04/2015 118.57 119.215 117.96 118.82 37,627
03/03/2015 119.9 119.9 118.39 118.76 34,068
03/02/2015 119.19 120.15 119.19 120.13 17,577
02/27/2015 119.36 119.57 119.01 119.02 26,023
02/26/2015 119.53 119.6499 118.992 119.53 24,157
02/25/2015 119.96 120.01 119.341 119.64 16,965
02/24/2015 119.81 119.97 119.5101 119.97 25,791
02/23/2015 119.78 120.14 119.3501 119.95 66,088
02/20/2015 118.14 119.58 117.64 119.58 31,691
02/19/2015 118.44 118.63 118.12 118.37 27,488
02/18/2015 118.2 118.78 117.999 118.78 18,558
02/17/2015 117.27 118.14 117.17 117.95 50,978
02/13/2015 116.36 117.27 115.93 117.25 17,547
02/12/2015 116.02 116.325 115.4501 116.31 35,919
02/11/2015 115.43 116.12 115.01 115.52 36,527
02/10/2015 114.69 115.63 114.46 115.5 39,308
02/09/2015 115.45 115.5 113.83 114.09 30,420
02/06/2015 116.97 117.38 115.51 115.82 61,678
02/05/2015 115.94 117.02 115.94 116.91 134,776
02/04/2015 115.01 116.6217 115.01 115.3 115,519
02/03/2015 114.67 115.73 114.21 115.71 1,237,143
02/02/2015 113.65 114.4 112.33 114.4 1,171,890
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?