iShares U.S. Medical Devices ETF Historical Stock Prices

(ETF)
IHI 
$120.32
*  
0.59
0.49%
Get IHI Alerts
*Delayed - data as of Jul. 1, 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 31-MAR-2015 TO 30-JUN-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  120.58  120.84  119.71  120.32 108,072
06/30/2015 120.5 120.68 119.55 119.73 92,954
06/29/2015 120.96 121.6975 119.48 119.48 29,820
06/26/2015 122 122.37 121.57 122.01 20,394
06/25/2015 121.65 122.39 121.44 121.74 275,833
06/24/2015 121.86 122.07 121.33 121.33 325,657
06/23/2015 122.83 122.93 122.05 122.25 19,485
06/22/2015 122.8 123.21 122.58 122.58 18,785
06/19/2015 122.14 122.5 122.14 122.27 14,407
06/18/2015 120.33 122.287 120.33 122.14 168,010
06/17/2015 120.07 120.53 119.67 120.18 13,182
06/16/2015 119.3 120.108 119.23 119.88 40,162
06/15/2015 119.29 119.44 118.12 119.37 13,134
06/12/2015 120.69 120.69 119.84 120.01 14,620
06/11/2015 120.55 121.13 120.23 120.85 13,050
06/10/2015 118.84 120.23 118.831 120.16 20,472
06/09/2015 118.94 119.037 118.05 118.49 44,813
06/08/2015 119.49 119.49 118.91 118.91 20,749
06/05/2015 119.28 119.49 118.76 119.47 31,049
06/04/2015 120.11 120.11 119.18 119.46 26,320
06/03/2015 120.46 120.46 119.82 120.34 141,420
06/02/2015 119.84 120.47 119.42 120.11 15,627
06/01/2015 119.94 120.8 119.43 120.24 27,314
05/29/2015 120.01 120.31 119.39 119.54 624,037
05/28/2015 119.92 120.47 119.6955 120.0595 7,867
05/27/2015 119.35 120.21 119.01 120.18 13,001
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
*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?