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 )

55.80 -0.05 (-0.09%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 10, 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 (%)
May 28, 2004 4.217 4.233 4.138 4.172 830,656 -0.08(-1.98%)
May 27, 2004 4.278 4.292 4.255 4.256 279,874 -0.03(-0.69%)
May 26, 2004 4.292 4.308 4.280 4.286 319,581 -0.01(-0.33%)
May 25, 2004 4.294 4.310 4.278 4.300 687,837 -0.01(-0.22%)
May 24, 2004 4.294 4.338 4.260 4.310 518,759 +0.02(+0.36%)
May 21, 2004 4.138 4.341 4.138 4.294 4,401,133 +0.56(+14.97%)
May 20, 2004 3.690 3.735 3.662 3.735 222,234 +0.04(+1.01%)
May 19, 2004 3.815 3.825 3.669 3.697 226,717 -0.11(-2.87%)
May 18, 2004 3.761 3.811 3.736 3.807 94,145 +0.06(+1.63%)
May 17, 2004 3.863 3.863 3.746 3.746 631,478 -0.13(-3.42%)
May 14, 2004 3.872 3.944 3.833 3.879 172,279 -0.00(-0.04%)
May 13, 2004 3.825 3.893 3.822 3.880 896,622 +0.05(+1.43%)
May 12, 2004 3.805 3.825 3.747 3.825 244,009 +0.00(+0.12%)
May 11, 2004 3.751 3.833 3.741 3.821 112,077 +0.09(+2.30%)
May 10, 2004 3.841 3.841 3.735 3.735 192,133 -0.12(-3.16%)
May 07, 2004 3.855 3.880 3.818 3.857 306,132 +0.00(+0.04%)
May 06, 2004 3.865 3.866 3.733 3.855 253,615 -0.02(-0.64%)
May 05, 2004 3.871 3.904 3.865 3.880 165,234 +0.02(+0.44%)
May 04, 2004 3.854 3.904 3.802 3.863 231,840 +0.01(+0.24%)
May 03, 2004 3.896 3.904 3.847 3.854 135,133 -0.03(-0.68%)
Apr 30, 2004 3.896 3.918 3.832 3.880 174,200 -0.00(-0.08%)
Apr 29, 2004 3.902 3.929 3.875 3.883 156,268 -0.02(-0.48%)
Apr 28, 2004 3.922 3.932 3.844 3.902 275,391 -0.04(-0.91%)
Apr 27, 2004 3.971 3.988 3.897 3.938 228,638 -0.05(-1.14%)
Apr 26, 2004 3.922 3.997 3.883 3.983 460,479 +0.07(+1.84%)
Apr 23, 2004 3.579 3.939 3.560 3.911 1,277,686 +0.37(+10.35%)
Apr 22, 2004 3.474 3.565 3.474 3.544 178,683 +0.07(+2.02%)
Apr 21, 2004 3.434 3.509 3.434 3.474 112,077 +0.04(+1.09%)
Apr 20, 2004 3.494 3.513 3.427 3.437 193,414 -0.06(-1.61%)
Apr 19, 2004 3.438 3.513 3.435 3.493 121,043 +0.05(+1.45%)
Apr 16, 2004 3.451 3.502 3.435 3.443 135,774 +0.01(+0.27%)
Apr 15, 2004 3.405 3.435 3.404 3.434 174,200 +0.03(+1.01%)
Apr 14, 2004 3.434 3.438 3.388 3.399 132,571 -0.04(-1.05%)
Apr 13, 2004 3.474 3.485 3.415 3.435 211,346 -0.02(-0.45%)
Apr 12, 2004 3.420 3.455 3.420 3.451 119,763 +0.02(+0.45%)
Apr 08, 2004 3.455 3.466 3.429 3.435 485,456 +0.01(+0.37%)
Apr 07, 2004 3.420 3.427 3.357 3.423 237,604 +0.00(+0.09%)
Apr 06, 2004 3.420 3.446 3.404 3.420 183,167 -0.02(-0.45%)
Apr 05, 2004 3.421 3.451 3.405 3.435 333,031 +0.00(+0.09%)
Apr 02, 2004 3.341 3.432 3.341 3.432 224,155 +0.12(+3.48%)
Apr 01, 2004 3.259 3.316 3.212 3.316 883,813 +0.10(+3.01%)
Mar 31, 2004 3.198 3.238 3.182 3.220 515,557 +0.04(+1.18%)
Mar 30, 2004 3.182 3.212 3.170 3.182 393,873 +0.00(+0.15%)
Mar 29, 2004 3.154 3.185 3.154 3.177 201,099 +0.02(+0.69%)
Mar 26, 2004 3.185 3.209 3.145 3.156 163,313 -0.01(-0.44%)
Mar 25, 2004 3.177 3.177 3.148 3.170 390,671 +0.01(+0.35%)
Mar 24, 2004 3.185 3.195 3.145 3.159 144,099 -0.01(-0.34%)
Mar 23, 2004 3.170 3.201 3.168 3.170 488,018 +0.04(+1.25%)
Mar 22, 2004 3.206 3.206 3.129 3.131 209,425 -0.07(-2.10%)
Mar 19, 2004 3.237 3.306 3.185 3.198 152,425 -0.01(-0.24%)
Mar 18, 2004 3.260 3.285 3.173 3.206 185,088 -0.07(-2.14%)
Mar 17, 2004 3.293 3.296 3.241 3.276 126,807 +0.01(+0.33%)
Mar 16, 2004 3.329 3.329 3.202 3.265 222,234 -0.06(-1.92%)
Mar 15, 2004 3.430 3.430 3.318 3.329 325,986 -0.10(-2.96%)
Mar 12, 2004 3.359 3.430 3.341 3.430 116,560 +0.07(+2.19%)
Mar 11, 2004 3.360 3.435 3.355 3.357 163,953 -0.00(-0.09%)
Mar 10, 2004 3.477 3.477 3.360 3.360 147,302 -0.11(-3.24%)
Mar 09, 2004 3.459 3.499 3.434 3.473 179,324 -0.01(-0.27%)
Mar 08, 2004 3.484 3.533 3.468 3.482 192,773 +0.01(+0.18%)
Mar 05, 2004 3.502 3.576 3.468 3.476 133,212 -0.02(-0.54%)
Mar 04, 2004 3.468 3.498 3.435 3.494 160,751 +0.03(+0.90%)
Mar 03, 2004 3.444 3.554 3.404 3.463 325,986 +0.02(+0.59%)
Mar 02, 2004 3.418 3.477 3.404 3.443 383,626 +0.01(+0.27%)
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.