iShares U.S. Medical Devices ETF Historical Stock Prices

(ETF)
IHI 
$120.18
*  
1.17
0.98%
Get IHI Alerts
*Delayed - data as of May 27, 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 26-FEB-2015 TO 26-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  119.65  120.21  119.01  120.18 12,964
05/26/2015 119.94 119.94 118.71 119.01 18,926
05/22/2015 120.55 120.63 120.27 120.29 15,648
05/21/2015 120.85 120.88 120.39 120.73 29,186
05/20/2015 120.96 121.31 120.8599 121.01 18,521
05/19/2015 120.62 121.02 120.29 120.84 24,799
05/18/2015 119.69 120.62 119.69 120.46 61,865
05/15/2015 119.57 119.998 119.26 119.73 15,239
05/14/2015 117.87 119.59 117.66 119.59 61,202
05/13/2015 118.12 118.12 116.97 117.27 22,123
05/12/2015 118.35 118.35 117.4439 117.9 28,681
05/11/2015 118.84 119.05 118.065 118.72 28,318
05/08/2015 118.34 119.0549 118.275 118.9 14,108
05/07/2015 117.02 117.88 116.79 117.43 77,295
05/06/2015 117.78 118.14 116.3966 117.07 18,589
05/05/2015 118.63 118.94 117.225 117.45 19,086
05/04/2015 118.17 119.1 118.17 118.66 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
*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?