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 )

59.12 -0.27 (-0.45%)
Official Closing Price Updated: 4:10 PM 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 (%)
Apr 30, 2004 4.066 4.089 3.999 4.050 166,901 -0.00(-0.08%)
Apr 29, 2004 4.073 4.100 4.045 4.053 149,720 -0.02(-0.48%)
Apr 28, 2004 4.094 4.104 4.012 4.073 263,852 -0.04(-0.91%)
Apr 27, 2004 4.144 4.162 4.068 4.110 219,058 -0.05(-1.14%)
Apr 26, 2004 4.094 4.172 4.053 4.157 441,185 +0.07(+1.84%)
Apr 23, 2004 3.735 4.112 3.716 4.082 1,224,151 +0.38(+10.35%)
Apr 22, 2004 3.626 3.721 3.626 3.699 171,197 +0.07(+2.02%)
Apr 21, 2004 3.584 3.662 3.584 3.626 107,381 +0.04(+1.09%)
Apr 20, 2004 3.647 3.667 3.577 3.587 185,310 -0.06(-1.61%)
Apr 19, 2004 3.589 3.667 3.585 3.646 115,972 +0.05(+1.45%)
Apr 16, 2004 3.602 3.655 3.585 3.593 130,085 +0.01(+0.27%)
Apr 15, 2004 3.554 3.585 3.553 3.584 166,901 +0.04(+1.01%)
Apr 14, 2004 3.584 3.589 3.536 3.548 127,017 -0.04(-1.05%)
Apr 13, 2004 3.626 3.637 3.564 3.585 202,491 -0.02(-0.45%)
Apr 12, 2004 3.569 3.607 3.569 3.602 114,745 +0.02(+0.45%)
Apr 08, 2004 3.607 3.618 3.579 3.585 465,116 +0.01(+0.37%)
Apr 07, 2004 3.569 3.577 3.504 3.572 227,649 +0.00(+0.09%)
Apr 06, 2004 3.569 3.597 3.553 3.569 175,492 -0.02(-0.45%)
Apr 05, 2004 3.571 3.602 3.554 3.585 319,077 +0.00(+0.09%)
Apr 02, 2004 3.488 3.582 3.488 3.582 214,763 +0.12(+3.48%)
Apr 01, 2004 3.401 3.461 3.352 3.461 846,781 +0.10(+3.01%)
Mar 31, 2004 3.338 3.380 3.321 3.360 493,956 +0.04(+1.18%)
Mar 30, 2004 3.321 3.352 3.308 3.321 377,370 +0.00(+0.15%)
Mar 29, 2004 3.292 3.325 3.292 3.316 192,673 +0.02(+0.69%)
Mar 26, 2004 3.325 3.349 3.282 3.294 156,470 -0.01(-0.44%)
Mar 25, 2004 3.316 3.316 3.285 3.308 374,302 +0.01(+0.35%)
Mar 24, 2004 3.325 3.334 3.282 3.297 138,062 -0.01(-0.34%)
Mar 23, 2004 3.308 3.341 3.307 3.308 467,570 +0.04(+1.25%)
Mar 22, 2004 3.346 3.346 3.266 3.268 200,650 -0.07(-2.10%)
Mar 19, 2004 3.378 3.450 3.325 3.338 146,039 -0.01(-0.24%)
Mar 18, 2004 3.403 3.429 3.312 3.346 177,333 -0.07(-2.15%)
Mar 17, 2004 3.437 3.440 3.383 3.419 121,494 +0.01(+0.33%)
Mar 16, 2004 3.475 3.475 3.343 3.408 212,922 -0.07(-1.92%)
Mar 15, 2004 3.580 3.580 3.463 3.475 312,327 -0.11(-2.96%)
Mar 12, 2004 3.505 3.580 3.488 3.580 111,677 +0.08(+2.19%)
Mar 11, 2004 3.507 3.585 3.502 3.504 157,084 -0.00(-0.09%)
Mar 10, 2004 3.629 3.629 3.507 3.507 141,130 -0.12(-3.24%)
Mar 09, 2004 3.610 3.652 3.584 3.624 171,810 -0.01(-0.27%)
Mar 08, 2004 3.636 3.688 3.620 3.634 184,696 +0.01(+0.18%)
Mar 05, 2004 3.655 3.732 3.620 3.628 127,630 -0.02(-0.54%)
Mar 04, 2004 3.620 3.651 3.585 3.647 154,016 +0.03(+0.90%)
Mar 03, 2004 3.595 3.709 3.553 3.615 312,327 +0.02(+0.59%)
Mar 02, 2004 3.567 3.629 3.553 3.593 367,552 +0.01(+0.27%)
Mar 01, 2004 3.585 3.585 3.510 3.584 227,649 -0.00(-0.05%)
Feb 27, 2004 3.626 3.634 3.515 3.585 419,095 +0.01(+0.23%)
Feb 26, 2004 3.590 3.598 3.545 3.577 195,741 +0.01(+0.23%)
Feb 25, 2004 3.569 3.580 3.543 3.569 165,061 -0.02(-0.45%)
Feb 24, 2004 3.515 3.610 3.501 3.585 243,603 +0.08(+2.23%)
Feb 23, 2004 3.543 3.556 3.507 3.507 184,696 -0.04(-1.01%)
Feb 20, 2004 3.520 3.563 3.447 3.543 155,856 +0.04(+1.16%)
Feb 19, 2004 3.579 3.590 3.501 3.502 117,813 -0.06(-1.69%)
Feb 18, 2004 3.585 3.595 3.553 3.563 104,313 -0.02(-0.59%)
Feb 17, 2004 3.618 3.633 3.563 3.584 97,563 -0.02(-0.59%)
Feb 13, 2004 3.651 3.708 3.605 3.605 159,538 -0.05(-1.25%)
Feb 12, 2004 3.743 3.743 3.651 3.651 72,405 -0.11(-2.90%)
Feb 11, 2004 3.727 3.761 3.706 3.760 103,700 +0.03(+0.87%)
Feb 10, 2004 3.613 3.727 3.593 3.727 168,129 +0.13(+3.62%)
Feb 09, 2004 3.564 3.597 3.551 3.597 84,064 +0.05(+1.38%)
Feb 06, 2004 3.561 3.561 3.466 3.548 106,154 +0.01(+0.32%)
Feb 05, 2004 3.519 3.536 3.466 3.536 128,858 +0.04(+1.21%)
Feb 04, 2004 3.593 3.597 3.488 3.494 205,559 -0.12(-3.29%)
Feb 03, 2004 3.631 3.642 3.607 3.613 79,155 -0.02(-0.49%)
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.