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 (%)
Aug 31, 2004 4.235 4.240 4.228 4.234 326,919 -0.00(-0.04%)
Aug 30, 2004 4.235 4.246 4.228 4.235 632,686 -0.01(-0.18%)
Aug 27, 2004 4.251 4.251 4.240 4.243 649,352 -0.01(-0.18%)
Aug 26, 2004 4.246 4.251 4.243 4.251 438,457 -0.00(-0.04%)
Aug 25, 2004 4.243 4.254 4.240 4.253 463,456 +0.00(+0.04%)
Aug 24, 2004 4.228 4.251 4.228 4.251 674,993 +0.03(+0.63%)
Aug 23, 2004 4.228 4.234 4.221 4.225 930,759 -0.01(-0.22%)
Aug 20, 2004 4.234 4.235 4.226 4.234 167,947 +0.00(+0.07%)
Aug 19, 2004 4.234 4.239 4.218 4.231 1,380,114 -0.01(-0.18%)
Aug 18, 2004 4.228 4.245 4.221 4.239 374,355 +0.00(+0.07%)
Aug 17, 2004 4.234 4.235 4.220 4.235 1,357,678 +0.00(+0.04%)
Aug 16, 2004 4.223 4.243 4.223 4.234 1,604,471 +0.01(+0.30%)
Aug 13, 2004 4.212 4.231 4.181 4.221 3,547,400 +0.00(+0.04%)
Aug 12, 2004 4.245 4.251 4.217 4.220 717,941 -0.02(-0.59%)
Aug 11, 2004 4.243 4.248 4.243 4.245 819,863 +0.00(+0.00%)
Aug 10, 2004 4.242 4.251 4.239 4.245 867,940 +0.01(+0.18%)
Aug 09, 2004 4.220 4.245 4.215 4.237 412,816 +0.01(+0.22%)
Aug 06, 2004 4.246 4.254 4.220 4.228 541,020 -0.02(-0.59%)
Aug 05, 2004 4.249 4.253 4.245 4.253 701,275 +0.00(+0.04%)
Aug 04, 2004 4.248 4.253 4.246 4.251 1,283,320 +0.00(+0.04%)
Aug 03, 2004 4.251 4.253 4.248 4.249 270,510 -0.01(-0.15%)
Aug 02, 2004 4.254 4.259 4.245 4.256 446,149 -0.00(-0.07%)
Jul 30, 2004 4.243 4.259 4.242 4.259 913,452 +0.02(+0.37%)
Jul 29, 2004 4.242 4.249 4.232 4.243 280,766 +0.01(+0.15%)
Jul 28, 2004 4.246 4.249 4.235 4.237 406,406 -0.01(-0.18%)
Jul 27, 2004 4.243 4.259 4.243 4.245 483,969 +0.00(+0.07%)
Jul 26, 2004 4.235 4.245 4.235 4.242 280,766 +0.01(+0.15%)
Jul 23, 2004 4.246 4.257 4.235 4.235 591,660 -0.02(-0.40%)
Jul 22, 2004 4.245 4.267 4.243 4.253 507,687 -0.01(-0.18%)
Jul 21, 2004 4.271 4.271 4.259 4.260 367,304 -0.00(-0.04%)
Jul 20, 2004 4.254 4.274 4.239 4.262 155,126 +0.02(+0.55%)
Jul 19, 2004 4.231 4.251 4.229 4.239 539,097 +0.01(+0.15%)
Jul 16, 2004 4.251 4.251 4.232 4.232 940,375 -0.01(-0.26%)
Jul 15, 2004 4.243 4.251 4.243 4.243 164,741 +0.00(+0.00%)
Jul 14, 2004 4.231 4.249 4.228 4.243 1,024,989 +0.00(+0.00%)
Jul 13, 2004 4.215 4.243 4.215 4.243 719,223 +0.02(+0.41%)
Jul 12, 2004 4.214 4.243 4.207 4.226 1,057,681 +0.01(+0.30%)
Jul 09, 2004 4.251 4.256 4.214 4.214 1,792,930 -0.04(-0.88%)
Jul 08, 2004 4.253 4.267 4.249 4.251 544,225 -0.00(-0.04%)
Jul 07, 2004 4.259 4.273 4.249 4.253 1,126,911 -0.00(-0.11%)
Jul 06, 2004 4.267 4.270 4.254 4.257 1,081,399 -0.00(-0.04%)
Jul 02, 2004 4.262 4.267 4.253 4.259 819,863 -0.01(-0.18%)
Jul 01, 2004 4.259 4.274 4.259 4.267 1,376,268 -0.00(-0.07%)
Jun 30, 2004 4.262 4.274 4.253 4.270 2,534,590 +0.01(+0.18%)
Jun 29, 2004 4.295 4.295 4.260 4.262 2,011,518 -0.04(-0.91%)
Jun 28, 2004 4.303 4.313 4.278 4.301 14,758,186 +0.18(+4.27%)
Jun 25, 2004 4.059 4.125 4.023 4.125 592,942 +0.07(+1.61%)
Jun 24, 2004 4.062 4.103 4.056 4.059 446,790 -0.02(-0.46%)
Jun 23, 2004 4.092 4.098 4.044 4.078 151,921 -0.02(-0.53%)
Jun 22, 2004 4.053 4.103 4.030 4.100 439,098 +0.07(+1.66%)
Jun 21, 2004 4.056 4.125 4.020 4.033 198,715 -0.04(-0.96%)
Jun 18, 2004 4.097 4.109 4.056 4.072 396,790 -0.01(-0.23%)
Jun 17, 2004 4.118 4.122 4.050 4.081 186,536 -0.02(-0.53%)
Jun 16, 2004 4.136 4.136 4.064 4.103 172,434 -0.02(-0.42%)
Jun 15, 2004 4.104 4.140 4.100 4.120 207,049 +0.03(+0.76%)
Jun 14, 2004 4.198 4.198 4.087 4.089 316,022 -0.10(-2.38%)
Jun 10, 2004 4.134 4.225 4.134 4.189 360,893 +0.04(+0.94%)
Jun 09, 2004 4.150 4.173 4.134 4.150 266,664 +0.00(+0.00%)
Jun 08, 2004 4.150 4.182 4.145 4.150 107,050 -0.02(-0.37%)
Jun 07, 2004 4.142 4.235 4.142 4.165 291,022 +0.05(+1.14%)
Jun 04, 2004 4.143 4.173 4.118 4.118 601,917 -0.00(-0.04%)
Jun 03, 2004 4.131 4.153 4.120 4.120 249,356 -0.03(-0.64%)
Jun 02, 2004 4.156 4.156 4.112 4.147 259,612 -0.01(-0.19%)
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.