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 (%)
Sep 30, 2004 4.238 4.252 4.235 4.248 160,902 +0.00(+0.04%)
Sep 29, 2004 4.227 4.246 4.227 4.246 151,286 +0.02(+0.41%)
Sep 28, 2004 4.266 4.273 4.229 4.229 883,359 -0.02(-0.51%)
Sep 27, 2004 4.266 4.266 4.251 4.251 170,517 +0.00(+0.00%)
Sep 24, 2004 4.271 4.271 4.251 4.251 133,978 -0.00(-0.04%)
Sep 23, 2004 4.265 4.265 4.248 4.252 54,488 +0.00(+0.07%)
Sep 22, 2004 4.252 4.256 4.243 4.249 106,413 -0.01(-0.33%)
Sep 21, 2004 4.259 4.263 4.252 4.263 178,210 +0.00(+0.11%)
Sep 20, 2004 4.288 4.288 4.254 4.259 85,900 -0.01(-0.29%)
Sep 17, 2004 4.301 4.301 4.268 4.271 213,467 -0.00(-0.11%)
Sep 16, 2004 4.279 4.282 4.274 4.276 121,157 +0.00(+0.00%)
Sep 15, 2004 4.276 4.290 4.274 4.276 94,233 +0.00(+0.00%)
Sep 14, 2004 4.298 4.298 4.271 4.276 124,362 +0.00(+0.04%)
Sep 13, 2004 4.290 4.290 4.273 4.274 67,950 +0.00(+0.00%)
Sep 10, 2004 4.271 4.287 4.262 4.274 178,851 -0.00(-0.11%)
Sep 09, 2004 4.285 4.288 4.263 4.279 246,161 +0.01(+0.22%)
Sep 08, 2004 4.268 4.305 4.259 4.270 221,160 -0.01(-0.29%)
Sep 07, 2004 4.235 4.282 4.235 4.282 184,620 +0.05(+1.18%)
Sep 03, 2004 4.235 4.245 4.227 4.232 223,083 -0.00(-0.07%)
Sep 02, 2004 4.234 4.235 4.227 4.235 380,780 +0.00(+0.04%)
Sep 01, 2004 4.231 4.234 4.227 4.234 585,273 +0.00(+0.00%)
Aug 31, 2004 4.235 4.240 4.227 4.234 326,932 -0.00(-0.04%)
Aug 30, 2004 4.235 4.246 4.227 4.235 632,711 -0.01(-0.18%)
Aug 27, 2004 4.251 4.251 4.240 4.243 649,378 -0.01(-0.18%)
Aug 26, 2004 4.246 4.251 4.243 4.251 438,474 -0.00(-0.04%)
Aug 25, 2004 4.243 4.254 4.240 4.252 463,475 +0.00(+0.04%)
Aug 24, 2004 4.227 4.251 4.227 4.251 675,020 +0.03(+0.63%)
Aug 23, 2004 4.227 4.234 4.221 4.224 930,797 -0.01(-0.22%)
Aug 20, 2004 4.234 4.235 4.226 4.234 167,953 +0.00(+0.07%)
Aug 19, 2004 4.234 4.238 4.218 4.231 1,380,169 -0.01(-0.18%)
Aug 18, 2004 4.227 4.245 4.221 4.238 374,370 +0.00(+0.07%)
Aug 17, 2004 4.234 4.235 4.220 4.235 1,357,733 +0.00(+0.04%)
Aug 16, 2004 4.223 4.243 4.223 4.234 1,604,535 +0.01(+0.30%)
Aug 13, 2004 4.212 4.231 4.181 4.221 3,547,542 +0.00(+0.04%)
Aug 12, 2004 4.245 4.251 4.217 4.220 717,970 -0.02(-0.59%)
Aug 11, 2004 4.243 4.248 4.243 4.245 819,896 +0.00(+0.00%)
Aug 10, 2004 4.242 4.251 4.238 4.245 867,974 +0.01(+0.18%)
Aug 09, 2004 4.220 4.245 4.215 4.237 412,832 +0.01(+0.22%)
Aug 06, 2004 4.246 4.254 4.220 4.227 541,041 -0.02(-0.59%)
Aug 05, 2004 4.249 4.252 4.245 4.252 701,303 +0.00(+0.04%)
Aug 04, 2004 4.248 4.252 4.246 4.251 1,283,371 +0.00(+0.04%)
Aug 03, 2004 4.251 4.252 4.248 4.249 270,520 -0.01(-0.15%)
Aug 02, 2004 4.254 4.259 4.245 4.256 446,167 -0.00(-0.07%)
Jul 30, 2004 4.243 4.259 4.242 4.259 913,488 +0.02(+0.37%)
Jul 29, 2004 4.242 4.249 4.232 4.243 280,777 +0.01(+0.15%)
Jul 28, 2004 4.246 4.249 4.235 4.237 406,422 -0.01(-0.18%)
Jul 27, 2004 4.243 4.259 4.243 4.245 483,988 +0.00(+0.07%)
Jul 26, 2004 4.235 4.245 4.235 4.242 280,777 +0.01(+0.15%)
Jul 23, 2004 4.246 4.257 4.235 4.235 591,684 -0.02(-0.40%)
Jul 22, 2004 4.245 4.266 4.243 4.252 507,707 -0.01(-0.18%)
Jul 21, 2004 4.271 4.271 4.259 4.260 367,318 -0.00(-0.04%)
Jul 20, 2004 4.254 4.274 4.238 4.262 155,132 +0.02(+0.55%)
Jul 19, 2004 4.231 4.251 4.229 4.238 539,118 +0.01(+0.15%)
Jul 16, 2004 4.251 4.251 4.232 4.232 940,412 -0.01(-0.26%)
Jul 15, 2004 4.243 4.251 4.243 4.243 164,748 +0.00(+0.00%)
Jul 14, 2004 4.231 4.249 4.227 4.243 1,025,030 +0.00(+0.00%)
Jul 13, 2004 4.215 4.243 4.215 4.243 719,252 +0.02(+0.41%)
Jul 12, 2004 4.213 4.243 4.207 4.226 1,057,724 +0.01(+0.30%)
Jul 09, 2004 4.251 4.256 4.213 4.213 1,793,002 -0.04(-0.88%)
Jul 08, 2004 4.252 4.266 4.249 4.251 544,247 -0.00(-0.04%)
Jul 07, 2004 4.259 4.273 4.249 4.252 1,126,956 -0.00(-0.11%)
Jul 06, 2004 4.266 4.270 4.254 4.257 1,081,442 -0.00(-0.04%)
Jul 02, 2004 4.262 4.266 4.252 4.259 819,896 -0.01(-0.18%)
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.