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 )

56.08 -0.38 (-0.67%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2003 3.432 3.447 3.401 3.447 1,139,777 -0.02(-0.45%)
Dec 30, 2003 3.427 3.477 3.416 3.463 137,824 +0.04(+1.05%)
Dec 29, 2003 3.374 3.427 3.362 3.427 133,337 +0.05(+1.57%)
Dec 26, 2003 3.310 3.379 3.310 3.374 70,514 +0.06(+1.69%)
Dec 24, 2003 3.432 3.441 3.276 3.318 196,800 -0.11(-3.32%)
Dec 23, 2003 3.354 3.432 3.313 3.432 741,688 +0.12(+3.58%)
Dec 22, 2003 3.245 3.338 3.245 3.313 193,595 +0.08(+2.36%)
Dec 19, 2003 3.273 3.276 3.229 3.237 258,982 -0.04(-1.10%)
Dec 18, 2003 3.229 3.285 3.229 3.273 1,009,645 +0.06(+1.80%)
Dec 17, 2003 3.229 3.232 3.204 3.215 1,144,265 -0.01(-0.43%)
Dec 16, 2003 3.268 3.274 3.235 3.229 1,955,186 -0.04(-1.19%)
Dec 15, 2003 3.376 3.376 3.268 3.268 99,361 -0.05(-1.64%)
Dec 12, 2003 3.288 3.323 3.259 3.323 148,722 +0.06(+1.91%)
Dec 11, 2003 3.252 3.330 3.234 3.260 318,599 +0.00(+0.00%)
Dec 10, 2003 3.313 3.313 3.260 3.260 329,497 -0.05(-1.60%)
Dec 09, 2003 3.438 3.438 3.312 3.313 741,688 -0.11(-3.19%)
Dec 08, 2003 3.432 3.447 3.401 3.423 142,311 +0.01(+0.41%)
Dec 05, 2003 3.458 3.458 3.404 3.409 64,104 -0.05(-1.35%)
Dec 04, 2003 3.432 3.469 3.412 3.455 214,108 +0.01(+0.36%)
Dec 03, 2003 3.462 3.477 3.423 3.443 234,622 -0.02(-0.59%)
Dec 02, 2003 3.478 3.490 3.451 3.463 201,288 -0.02(-0.45%)
Dec 01, 2003 3.469 3.479 3.460 3.479 254,494 +0.01(+0.22%)
Nov 28, 2003 3.463 3.471 3.433 3.471 39,103 +0.01(+0.23%)
Nov 26, 2003 3.455 3.463 3.432 3.463 92,951 +0.01(+0.32%)
Nov 25, 2003 3.460 3.471 3.440 3.452 189,108 -0.03(-0.98%)
Nov 24, 2003 3.471 3.486 3.469 3.486 166,030 +0.02(+0.54%)
Nov 21, 2003 3.446 3.471 3.435 3.468 78,848 +0.03(+0.95%)
Nov 20, 2003 3.416 3.447 3.399 3.435 1,083,365 +0.01(+0.32%)
Nov 19, 2003 3.435 3.469 3.393 3.424 199,364 -0.01(-0.32%)
Nov 18, 2003 3.460 3.471 3.432 3.435 155,132 -0.01(-0.36%)
Nov 17, 2003 3.413 3.469 3.412 3.447 372,447 +0.01(+0.18%)
Nov 14, 2003 3.469 3.479 3.440 3.441 123,080 -0.02(-0.63%)
Nov 13, 2003 3.455 3.505 3.455 3.463 200,006 -0.01(-0.22%)
Nov 12, 2003 3.471 3.474 3.463 3.471 350,651 +0.00(+0.00%)
Nov 11, 2003 3.455 3.455 3.424 3.471 872,462 +0.01(+0.23%)
Nov 10, 2003 3.462 3.471 3.458 3.463 364,754 -0.00(-0.05%)
Nov 07, 2003 3.479 3.486 3.463 3.465 681,430 -0.01(-0.40%)
Nov 06, 2003 3.483 3.486 3.440 3.479 426,935 -0.00(-0.13%)
Nov 05, 2003 3.446 3.497 3.452 3.483 171,158 +0.00(+0.13%)
Nov 04, 2003 3.446 3.494 3.446 3.479 308,342 +0.04(+1.09%)
Nov 03, 2003 3.497 3.524 3.418 3.441 669,250 -0.06(-1.61%)
Oct 31, 2003 3.432 3.497 3.432 3.497 818,614 +0.08(+2.23%)
Oct 30, 2003 3.432 3.432 3.413 3.421 373,088 -0.04(-1.22%)
Oct 29, 2003 3.351 3.463 3.351 3.463 312,188 +0.10(+2.87%)
Oct 28, 2003 3.373 3.373 3.354 3.366 319,240 +0.01(+0.28%)
Oct 27, 2003 3.273 3.377 3.273 3.357 333,343 +0.10(+3.07%)
Oct 24, 2003 3.234 3.307 3.206 3.257 207,057 +0.00(+0.00%)
Oct 23, 2003 3.260 3.276 3.189 3.257 526,297 -0.00(-0.10%)
Oct 22, 2003 3.346 3.346 3.213 3.260 228,211 -0.09(-2.79%)
Oct 21, 2003 3.345 3.366 3.345 3.354 191,672 +0.03(+1.03%)
Oct 20, 2003 3.384 3.384 3.316 3.320 142,953 -0.08(-2.39%)
Oct 17, 2003 3.432 3.432 3.362 3.401 182,697 +0.03(+0.83%)
Oct 16, 2003 3.424 3.424 3.348 3.373 100,644 -0.06(-1.73%)
Oct 15, 2003 3.424 3.458 3.409 3.432 157,697 +0.02(+0.69%)
Oct 14, 2003 3.393 3.412 3.384 3.409 1,657,742 +0.03(+0.88%)
Oct 13, 2003 3.307 3.404 3.323 3.379 291,034 +0.07(+2.17%)
Oct 10, 2003 3.276 3.318 3.252 3.307 169,876 +0.02(+0.71%)
Oct 09, 2003 3.260 3.369 3.260 3.284 303,855 +0.02(+0.72%)
Oct 08, 2003 3.276 3.316 3.245 3.260 494,886 -0.02(-0.76%)
Oct 07, 2003 3.292 3.298 3.251 3.285 419,884 -0.01(-0.19%)
Oct 06, 2003 3.292 3.292 3.292 3.292 198,082 +0.01(+0.43%)
Oct 03, 2003 3.263 3.296 3.263 3.277 267,315 +0.04(+1.11%)
Oct 02, 2003 3.203 3.262 3.159 3.242 575,658 -0.00(-0.14%)
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.