Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Medical Devices Ishares ETF (NY: IHI )

55.90 +0.06 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 3.471 3.479 3.365 3.432 437,816 +0.01(+0.23%)
Feb 26, 2004 3.437 3.445 3.393 3.424 204,485 +0.01(+0.23%)
Feb 25, 2004 3.416 3.427 3.391 3.416 172,434 -0.02(-0.45%)
Feb 24, 2004 3.365 3.455 3.351 3.432 254,484 +0.07(+2.23%)
Feb 23, 2004 3.391 3.404 3.357 3.357 192,946 -0.03(-1.01%)
Feb 20, 2004 3.370 3.410 3.299 3.391 162,818 +0.04(+1.16%)
Feb 19, 2004 3.426 3.437 3.351 3.352 123,075 -0.06(-1.69%)
Feb 18, 2004 3.432 3.441 3.401 3.410 108,973 -0.02(-0.59%)
Feb 17, 2004 3.463 3.477 3.410 3.430 101,922 -0.02(-0.59%)
Feb 13, 2004 3.494 3.549 3.451 3.451 166,665 -0.04(-1.25%)
Feb 12, 2004 3.583 3.583 3.494 3.494 75,640 -0.10(-2.90%)
Feb 11, 2004 3.568 3.601 3.547 3.599 108,332 +0.03(+0.87%)
Feb 10, 2004 3.459 3.568 3.440 3.568 175,639 +0.12(+3.63%)
Feb 09, 2004 3.412 3.443 3.399 3.443 87,819 +0.05(+1.38%)
Feb 06, 2004 3.409 3.409 3.318 3.396 110,896 +0.01(+0.32%)
Feb 05, 2004 3.368 3.385 3.318 3.385 134,614 +0.04(+1.21%)
Feb 04, 2004 3.440 3.443 3.338 3.345 214,741 -0.11(-3.29%)
Feb 03, 2004 3.476 3.487 3.452 3.459 82,691 -0.02(-0.49%)
Feb 02, 2004 3.530 3.535 3.463 3.476 106,409 -0.07(-1.98%)
Jan 30, 2004 3.457 3.546 3.438 3.546 164,741 +0.10(+3.04%)
Jan 29, 2004 3.468 3.546 3.440 3.441 237,177 -0.01(-0.32%)
Jan 28, 2004 3.530 3.565 3.446 3.452 150,639 -0.06(-1.78%)
Jan 27, 2004 3.582 3.590 3.515 3.515 118,588 -0.07(-2.00%)
Jan 26, 2004 3.580 3.605 3.523 3.586 191,664 -0.01(-0.26%)
Jan 23, 2004 3.604 3.625 3.541 3.596 244,228 +0.01(+0.22%)
Jan 22, 2004 3.616 3.643 3.582 3.588 171,152 -0.01(-0.35%)
Jan 21, 2004 3.526 3.601 3.510 3.601 215,382 +0.06(+1.67%)
Jan 20, 2004 3.588 3.588 3.510 3.541 303,202 -0.01(-0.22%)
Jan 16, 2004 3.518 3.597 3.518 3.549 169,229 +0.05(+1.34%)
Jan 15, 2004 3.580 3.588 3.501 3.502 239,741 -0.07(-1.88%)
Jan 14, 2004 3.571 3.586 3.502 3.569 435,893 +0.01(+0.39%)
Jan 13, 2004 3.479 3.582 3.473 3.555 612,173 +0.09(+2.66%)
Jan 12, 2004 3.463 3.469 3.412 3.463 143,588 +0.01(+0.18%)
Jan 09, 2004 3.413 3.527 3.406 3.457 306,407 +0.05(+1.51%)
Jan 08, 2004 3.416 3.416 3.401 3.406 448,072 -0.00(-0.14%)
Jan 07, 2004 3.377 3.416 3.390 3.410 181,408 +0.03(+0.97%)
Jan 06, 2004 3.448 3.451 3.377 3.377 125,639 -0.09(-2.48%)
Jan 05, 2004 3.463 3.479 3.455 3.463 866,017 +0.02(+0.59%)
Jan 02, 2004 3.432 3.491 3.432 3.443 213,459 -0.00(-0.14%)
Dec 31, 2003 3.432 3.448 3.401 3.448 1,139,732 -0.02(-0.45%)
Dec 30, 2003 3.427 3.477 3.416 3.463 137,819 +0.04(+1.05%)
Dec 29, 2003 3.374 3.427 3.362 3.427 133,332 +0.05(+1.57%)
Dec 26, 2003 3.310 3.379 3.310 3.374 70,512 +0.06(+1.69%)
Dec 24, 2003 3.432 3.441 3.276 3.318 196,792 -0.11(-3.32%)
Dec 23, 2003 3.354 3.432 3.313 3.432 741,659 +0.12(+3.58%)
Dec 22, 2003 3.245 3.338 3.245 3.313 193,587 +0.08(+2.36%)
Dec 19, 2003 3.273 3.276 3.229 3.237 258,971 -0.04(-1.10%)
Dec 18, 2003 3.229 3.285 3.229 3.273 1,009,605 +0.06(+1.80%)
Dec 17, 2003 3.229 3.232 3.204 3.215 1,144,219 -0.01(-0.43%)
Dec 16, 2003 3.268 3.274 3.235 3.229 1,955,108 -0.04(-1.19%)
Dec 15, 2003 3.376 3.376 3.268 3.268 99,357 -0.05(-1.64%)
Dec 12, 2003 3.289 3.323 3.259 3.323 148,716 +0.06(+1.91%)
Dec 11, 2003 3.253 3.331 3.234 3.260 318,586 +0.00(+0.00%)
Dec 10, 2003 3.313 3.313 3.260 3.260 329,483 -0.05(-1.60%)
Dec 09, 2003 3.438 3.438 3.312 3.313 741,659 -0.11(-3.19%)
Dec 08, 2003 3.432 3.448 3.401 3.423 142,306 +0.01(+0.41%)
Dec 05, 2003 3.459 3.459 3.404 3.409 64,101 -0.05(-1.35%)
Dec 04, 2003 3.432 3.469 3.412 3.455 214,100 +0.01(+0.36%)
Dec 03, 2003 3.462 3.477 3.423 3.443 234,613 -0.02(-0.59%)
Dec 02, 2003 3.478 3.490 3.451 3.463 201,280 -0.02(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.