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 )

59.20 -0.19 (-0.31%)
Streaming Delayed Price Updated: 9:41 AM EDT, Sep 20, 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 (%)
Nov 30, 2004 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Nov 29, 2004 4.560 4.563 4.558 4.560 1,667,791 +0.00(+0.00%)
Nov 26, 2004 4.547 4.560 4.547 4.560 528,318 +0.05(+1.05%)
Nov 24, 2004 4.508 4.522 4.508 4.513 62,588 -0.01(-0.22%)
Nov 23, 2004 4.526 4.531 4.504 4.522 335,031 -0.01(-0.25%)
Nov 22, 2004 4.516 4.535 4.516 4.534 494,569 +0.01(+0.18%)
Nov 19, 2004 4.513 4.531 4.511 4.526 595,201 +0.01(+0.22%)
Nov 18, 2004 4.501 4.521 4.500 4.516 71,178 +0.01(+0.25%)
Nov 17, 2004 4.504 4.514 4.504 4.504 161,379 +0.00(+0.04%)
Nov 16, 2004 4.504 4.521 4.501 4.503 416,641 -0.00(-0.04%)
Nov 15, 2004 4.498 4.511 4.495 4.504 67,497 +0.00(+0.04%)
Nov 12, 2004 4.519 4.519 4.500 4.503 98,791 +0.00(+0.00%)
Nov 11, 2004 4.504 4.508 4.501 4.503 131,926 +0.00(+0.04%)
Nov 10, 2004 4.500 4.514 4.500 4.501 138,675 -0.00(-0.07%)
Nov 09, 2004 4.506 4.513 4.498 4.504 82,223 +0.00(+0.11%)
Nov 08, 2004 4.516 4.516 4.498 4.500 141,743 -0.01(-0.18%)
Nov 05, 2004 4.514 4.514 4.500 4.508 59,520 +0.00(+0.00%)
Nov 04, 2004 4.500 4.514 4.498 4.508 90,200 -0.00(-0.07%)
Nov 03, 2004 4.504 4.514 4.491 4.511 165,674 +0.04(+0.84%)
Nov 02, 2004 4.465 4.524 4.465 4.474 113,517 +0.00(+0.07%)
Nov 01, 2004 4.452 4.472 4.451 4.470 160,765 +0.01(+0.15%)
Oct 29, 2004 4.451 4.465 4.451 4.464 266,306 -0.00(-0.04%)
Oct 28, 2004 4.465 4.482 4.443 4.465 107,381 -0.01(-0.22%)
Oct 27, 2004 4.478 4.498 4.451 4.475 398,232 +0.01(+0.29%)
Oct 26, 2004 4.434 4.472 4.434 4.462 176,719 +0.02(+0.48%)
Oct 25, 2004 4.441 4.465 4.433 4.441 272,442 +0.01(+0.18%)
Oct 22, 2004 4.443 4.449 4.426 4.433 387,187 -0.01(-0.18%)
Oct 21, 2004 4.439 4.449 4.436 4.441 430,140 +0.00(+0.04%)
Oct 20, 2004 4.443 4.449 4.433 4.439 583,543 -0.00(-0.07%)
Oct 19, 2004 4.465 4.465 4.443 4.443 477,388 -0.01(-0.15%)
Oct 18, 2004 4.452 4.456 4.447 4.449 603,792 -0.00(-0.04%)
Oct 15, 2004 4.456 4.456 4.449 4.451 136,221 -0.00(-0.07%)
Oct 14, 2004 4.451 4.462 4.449 4.454 446,708 +0.00(+0.00%)
Oct 13, 2004 4.475 4.475 4.449 4.454 116,585 +0.00(+0.07%)
Oct 12, 2004 4.451 4.467 4.451 4.451 73,633 -0.00(-0.11%)
Oct 11, 2004 4.449 4.457 4.449 4.456 99,404 +0.00(+0.11%)
Oct 08, 2004 4.451 4.457 4.449 4.451 187,764 -0.00(-0.07%)
Oct 07, 2004 4.465 4.465 4.449 4.454 74,860 -0.03(-0.62%)
Oct 06, 2004 4.496 4.498 4.449 4.482 115,972 +0.00(+0.04%)
Oct 05, 2004 4.464 4.487 4.451 4.480 200,036 +0.03(+0.62%)
Oct 04, 2004 4.433 4.452 4.433 4.452 174,265 +0.00(+0.07%)
Oct 01, 2004 4.454 4.460 4.436 4.449 121,494 +0.01(+0.26%)
Sep 30, 2004 4.428 4.443 4.425 4.438 154,016 +0.00(+0.04%)
Sep 29, 2004 4.416 4.436 4.416 4.436 144,811 +0.02(+0.41%)
Sep 28, 2004 4.457 4.464 4.418 4.418 845,554 -0.02(-0.51%)
Sep 27, 2004 4.457 4.457 4.441 4.441 163,220 +0.00(+0.00%)
Sep 24, 2004 4.462 4.462 4.441 4.441 128,244 -0.00(-0.04%)
Sep 23, 2004 4.456 4.456 4.438 4.443 52,156 +0.00(+0.07%)
Sep 22, 2004 4.443 4.446 4.433 4.439 101,859 -0.01(-0.33%)
Sep 21, 2004 4.449 4.454 4.443 4.454 170,583 +0.00(+0.11%)
Sep 20, 2004 4.480 4.480 4.444 4.449 82,223 -0.01(-0.29%)
Sep 17, 2004 4.493 4.493 4.459 4.462 204,332 -0.00(-0.11%)
Sep 16, 2004 4.470 4.474 4.465 4.467 115,972 +0.00(+0.00%)
Sep 15, 2004 4.467 4.482 4.465 4.467 90,200 +0.00(+0.00%)
Sep 14, 2004 4.490 4.490 4.462 4.467 119,040 +0.00(+0.04%)
Sep 13, 2004 4.482 4.482 4.464 4.465 65,042 +0.00(+0.00%)
Sep 10, 2004 4.462 4.478 4.452 4.465 171,197 -0.00(-0.11%)
Sep 09, 2004 4.477 4.480 4.454 4.470 235,626 +0.01(+0.22%)
Sep 08, 2004 4.459 4.498 4.449 4.460 211,695 -0.01(-0.29%)
Sep 07, 2004 4.425 4.474 4.425 4.474 176,719 +0.05(+1.18%)
Sep 03, 2004 4.425 4.434 4.416 4.421 213,536 -0.00(-0.07%)
Sep 02, 2004 4.423 4.425 4.416 4.425 364,484 +0.00(+0.04%)
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.