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: 4:10 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 (%)
Mar 31, 2004 3.195 3.235 3.179 3.217 516,041 +0.04(+1.18%)
Mar 30, 2004 3.179 3.209 3.167 3.179 394,242 +0.00(+0.15%)
Mar 29, 2004 3.151 3.182 3.151 3.175 201,288 +0.02(+0.69%)
Mar 26, 2004 3.182 3.206 3.142 3.153 163,466 -0.01(-0.44%)
Mar 25, 2004 3.175 3.175 3.145 3.167 391,037 +0.01(+0.35%)
Mar 24, 2004 3.182 3.192 3.142 3.156 144,235 -0.01(-0.34%)
Mar 23, 2004 3.167 3.198 3.165 3.167 488,476 +0.04(+1.25%)
Mar 22, 2004 3.203 3.203 3.126 3.128 209,621 -0.07(-2.10%)
Mar 19, 2004 3.234 3.302 3.182 3.195 152,568 -0.01(-0.24%)
Mar 18, 2004 3.257 3.282 3.170 3.203 185,261 -0.07(-2.14%)
Mar 17, 2004 3.290 3.293 3.238 3.273 126,926 +0.01(+0.33%)
Mar 16, 2004 3.326 3.326 3.199 3.262 222,442 -0.06(-1.92%)
Mar 15, 2004 3.427 3.427 3.315 3.326 326,291 -0.10(-2.96%)
Mar 12, 2004 3.355 3.427 3.338 3.427 116,670 +0.07(+2.19%)
Mar 11, 2004 3.357 3.432 3.352 3.354 164,107 -0.00(-0.09%)
Mar 10, 2004 3.474 3.474 3.357 3.357 147,440 -0.11(-3.24%)
Mar 09, 2004 3.455 3.496 3.430 3.469 179,492 -0.01(-0.27%)
Mar 08, 2004 3.480 3.530 3.465 3.479 192,954 +0.01(+0.18%)
Mar 05, 2004 3.499 3.572 3.465 3.472 133,337 -0.02(-0.54%)
Mar 04, 2004 3.465 3.494 3.432 3.491 160,902 +0.03(+0.90%)
Mar 03, 2004 3.441 3.550 3.401 3.460 326,291 +0.02(+0.59%)
Mar 02, 2004 3.415 3.474 3.401 3.440 383,985 +0.01(+0.27%)
Mar 01, 2004 3.432 3.432 3.360 3.430 237,827 -0.00(-0.05%)
Feb 27, 2004 3.471 3.479 3.365 3.432 437,833 +0.01(+0.23%)
Feb 26, 2004 3.437 3.444 3.393 3.424 204,493 +0.01(+0.23%)
Feb 25, 2004 3.416 3.427 3.391 3.416 172,441 -0.02(-0.45%)
Feb 24, 2004 3.365 3.455 3.351 3.432 254,494 +0.07(+2.23%)
Feb 23, 2004 3.391 3.404 3.357 3.357 192,954 -0.03(-1.01%)
Feb 20, 2004 3.369 3.410 3.299 3.391 162,825 +0.04(+1.16%)
Feb 19, 2004 3.426 3.437 3.351 3.352 123,080 -0.06(-1.69%)
Feb 18, 2004 3.432 3.441 3.401 3.410 108,977 -0.02(-0.59%)
Feb 17, 2004 3.463 3.477 3.410 3.430 101,926 -0.02(-0.59%)
Feb 13, 2004 3.494 3.549 3.451 3.451 166,671 -0.04(-1.25%)
Feb 12, 2004 3.583 3.583 3.494 3.494 75,643 -0.10(-2.90%)
Feb 11, 2004 3.568 3.600 3.547 3.599 108,336 +0.03(+0.87%)
Feb 10, 2004 3.458 3.568 3.440 3.568 175,646 +0.12(+3.62%)
Feb 09, 2004 3.412 3.443 3.399 3.443 87,823 +0.05(+1.38%)
Feb 06, 2004 3.409 3.409 3.318 3.396 110,900 +0.01(+0.32%)
Feb 05, 2004 3.368 3.385 3.318 3.385 134,619 +0.04(+1.21%)
Feb 04, 2004 3.440 3.443 3.338 3.345 214,750 -0.11(-3.29%)
Feb 03, 2004 3.476 3.486 3.452 3.458 82,694 -0.02(-0.49%)
Feb 02, 2004 3.530 3.535 3.463 3.476 106,413 -0.07(-1.98%)
Jan 30, 2004 3.457 3.546 3.438 3.546 164,748 +0.10(+3.04%)
Jan 29, 2004 3.468 3.546 3.440 3.441 237,186 -0.01(-0.32%)
Jan 28, 2004 3.530 3.564 3.446 3.452 150,645 -0.06(-1.78%)
Jan 27, 2004 3.582 3.589 3.515 3.515 118,593 -0.07(-2.00%)
Jan 26, 2004 3.580 3.605 3.522 3.586 191,672 -0.01(-0.26%)
Jan 23, 2004 3.603 3.625 3.541 3.596 244,238 +0.01(+0.22%)
Jan 22, 2004 3.616 3.642 3.582 3.588 171,158 -0.01(-0.35%)
Jan 21, 2004 3.525 3.600 3.510 3.600 215,391 +0.06(+1.67%)
Jan 20, 2004 3.588 3.588 3.510 3.541 303,214 -0.01(-0.22%)
Jan 16, 2004 3.518 3.597 3.518 3.549 169,235 +0.05(+1.34%)
Jan 15, 2004 3.580 3.588 3.501 3.502 239,750 -0.07(-1.88%)
Jan 14, 2004 3.571 3.586 3.502 3.569 435,910 +0.01(+0.39%)
Jan 13, 2004 3.479 3.582 3.472 3.555 612,197 +0.09(+2.66%)
Jan 12, 2004 3.463 3.469 3.412 3.463 143,594 +0.01(+0.18%)
Jan 09, 2004 3.413 3.527 3.405 3.457 306,419 +0.05(+1.51%)
Jan 08, 2004 3.416 3.416 3.401 3.405 448,090 -0.00(-0.14%)
Jan 07, 2004 3.377 3.416 3.390 3.410 181,415 +0.03(+0.97%)
Jan 06, 2004 3.447 3.451 3.377 3.377 125,644 -0.09(-2.48%)
Jan 05, 2004 3.463 3.479 3.455 3.463 866,051 +0.02(+0.59%)
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.