Indicators

US Medical Devices Ishares ETF (NY: IHI )

56.45 -0.24 (-0.42%)

Official Closing Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

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%)

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.