Quantcast

Dow Jones U.S. Medical Devices Index Historical Stock Prices

(ETF)
IHI 
$228.42
*  
0.71
0.31%
Get IHI Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading IHI now


Community Rating:
View:    IHI Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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.
16:00 227.37 229.30 226.565 228.42 113,080
03/25/2019 227.6 229.3 226.565 228.42 113,080
03/22/2019 232.18 233.42 227.71 227.71 192,829
03/21/2019 229.81 233.8 229.46 233.49 484,482
03/20/2019 230.8 232.08 229.035 230.57 119,102
03/19/2019 229.78 231.319 228.73 230.83 148,928
03/18/2019 231.41 232.38 227.36 228.77 402,456
03/15/2019 229.24 231.47 228.9567 230.65 658,684
03/14/2019 228.58 229.74 226.94 228.75 136,797
03/13/2019 227.77 229.73 227.3701 228.55 143,554
03/12/2019 225.78 227.24 224.9 226.89 161,861
03/11/2019 223.02 225.51 222.9023 225.35 115,562
03/08/2019 221.26 222.48 219.89 222.33 504,932
03/07/2019 223.73 224.28 221.9148 222.83 271,698
03/06/2019 227.43 227.43 223.52 224.09 972,397
03/05/2019 227.93 227.98 226.54 227.36 151,654
03/04/2019 232.42 232.42 225.42 227.83 307,521
03/01/2019 227.72 230.76 227.5 230.31 603,298
02/28/2019 225.26 227.37 225.17 226.2 125,360
02/27/2019 224 225.79 223.71 225.45 83,834
02/26/2019 225.61 225.61 223.371 224.22 165,609
02/25/2019 226.54 227.2895 225.76 226.06 193,067
02/22/2019 223.82 225.0496 223.71 224.65 318,286
02/21/2019 224.2 224.36 222.5 223.48 110,557
02/20/2019 223.31 224.36 222.74 224.36 86,790
02/19/2019 223.83 224.458 222.93 223.26 161,757
02/15/2019 221.83 223.89 221.72 223.89 188,867
02/14/2019 220.36 221.46 219.72 220.39 82,896
02/13/2019 221.97 222.29 219.39 220.84 742,109
02/12/2019 219.46 221.46 218.5774 221.35 461,377
02/11/2019 216.74 218.3715 216.55 218.09 142,863
02/08/2019 213.53 215.98 213.16 215.93 114,283
02/07/2019 215.22 215.8399 213.002 214.69 141,098
02/06/2019 215.42 216.5559 214.44 216.3 153,545
02/05/2019 215.57 216.6354 215.2601 215.66 143,517
02/04/2019 214.56 215.05 212.7739 214.8 164,531
02/01/2019 215.68 216.2 213.454 214.38 216,653
01/31/2019 212.71 216.19 212.52 215.42 346,339
01/30/2019 209.01 213.36 208.6627 212.69 127,799
01/29/2019 208.33 208.71 206.4697 207.46 1,065,717
01/28/2019 209.77 209.8511 207.45 208.03 125,054
01/25/2019 211.65 212.5899 210.73 211.25 262,141
01/24/2019 210.59 211.28 209.33 211.24 151,630
01/23/2019 211.01 211.63 207.4264 209.95 103,764
01/22/2019 210.28 210.46 208.26 209.9 287,933
01/18/2019 210.19 211.24 208.1015 211.13 142,161
01/17/2019 205.64 209.2279 205.64 208.39 123,863
01/16/2019 206 207.47 205.69 205.82 131,607
01/15/2019 201.57 205.78 201.57 205.66 90,162
01/14/2019 202.02 202.3099 200.84 200.84 91,578
01/11/2019 203.14 203.7 201.86 203.31 83,945
01/10/2019 201.8 204.34 201 204.26 191,168
01/09/2019 199.96 204.12 199.96 202.82 203,247
01/08/2019 197.2 199.455 195.48 198.6 375,668
01/07/2019 195.98 199.17 195.67 196.14 92,696
01/04/2019 191.11 197.03 191.11 195.33 152,636
01/03/2019 193.61 193.68 187.48 188.43 256,867
01/02/2019 196.39 197.4307 193.39 194.48 207,182
12/31/2018 198.23 200.56 197.93 199.81 281,263
12/28/2018 197.4 199.35 195.16 196.84 349,431
12/27/2018 190.45 196.12 189.0648 196.11 206,862
12/26/2018 184 193.17 184 193.07 138,929
*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?

Smart Portfolio