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 )

55.83 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM 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 (%)
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.