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 )

56.07 +0.42 (+0.75%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 4.239 4.244 4.232 4.238 326,613 -0.00(-0.04%)
Aug 30, 2004 4.239 4.250 4.232 4.239 632,093 -0.01(-0.18%)
Aug 27, 2004 4.255 4.255 4.244 4.247 648,744 -0.01(-0.18%)
Aug 26, 2004 4.250 4.255 4.247 4.255 438,046 -0.00(-0.04%)
Aug 25, 2004 4.247 4.258 4.244 4.257 463,022 +0.00(+0.04%)
Aug 24, 2004 4.232 4.255 4.232 4.255 674,360 +0.03(+0.63%)
Aug 23, 2004 4.232 4.238 4.225 4.228 929,888 -0.01(-0.22%)
Aug 20, 2004 4.238 4.239 4.230 4.238 167,789 +0.00(+0.07%)
Aug 19, 2004 4.238 4.243 4.222 4.235 1,378,821 -0.01(-0.18%)
Aug 18, 2004 4.232 4.249 4.225 4.243 374,004 +0.00(+0.07%)
Aug 17, 2004 4.238 4.239 4.224 4.239 1,356,406 +0.00(+0.04%)
Aug 16, 2004 4.227 4.247 4.227 4.238 1,602,968 +0.01(+0.30%)
Aug 13, 2004 4.216 4.235 4.185 4.225 3,544,077 +0.00(+0.04%)
Aug 12, 2004 4.249 4.255 4.221 4.224 717,269 -0.02(-0.59%)
Aug 11, 2004 4.247 4.252 4.247 4.249 819,095 +0.00(+0.00%)
Aug 10, 2004 4.246 4.255 4.243 4.249 867,126 +0.01(+0.18%)
Aug 09, 2004 4.224 4.249 4.219 4.241 412,429 +0.01(+0.22%)
Aug 06, 2004 4.250 4.258 4.224 4.232 540,513 -0.02(-0.59%)
Aug 05, 2004 4.253 4.257 4.249 4.257 700,618 +0.00(+0.04%)
Aug 04, 2004 4.252 4.257 4.250 4.255 1,282,118 +0.00(+0.04%)
Aug 03, 2004 4.255 4.257 4.252 4.253 270,256 -0.01(-0.15%)
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.