Indicators

US Medical Devices Ishares ETF (NY: IHI )

55.90 +0.06 (+0.11%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.213	4.229	4.134	4.168	831,435	-0.08(-1.98%)
May 27, 2004	4.274	4.288	4.251	4.252	280,136	-0.03(-0.69%)
May 26, 2004	4.288	4.304	4.276	4.282	319,881	-0.01(-0.33%)
May 25, 2004	4.290	4.305	4.274	4.296	688,482	-0.01(-0.22%)
May 24, 2004	4.290	4.334	4.256	4.305	519,246	+0.02(+0.36%)
May 21, 2004	4.134	4.337	4.134	4.290	4,405,260	+0.56(+14.97%)
May 20, 2004	3.686	3.731	3.658	3.731	222,442	+0.04(+1.01%)
May 19, 2004	3.811	3.822	3.666	3.694	226,929	-0.11(-2.87%)
May 18, 2004	3.758	3.808	3.733	3.803	94,233	+0.06(+1.63%)
May 17, 2004	3.859	3.859	3.742	3.742	632,070	-0.13(-3.42%)
May 14, 2004	3.869	3.940	3.830	3.875	172,441	-0.00(-0.04%)
May 13, 2004	3.822	3.889	3.819	3.876	897,462	+0.05(+1.43%)
May 12, 2004	3.802	3.822	3.744	3.822	244,238	+0.00(+0.12%)
May 11, 2004	3.747	3.830	3.738	3.817	112,182	+0.09(+2.30%)
May 10, 2004	3.837	3.837	3.731	3.731	192,313	-0.12(-3.16%)
May 07, 2004	3.852	3.876	3.814	3.853	306,419	+0.00(+0.04%)
May 06, 2004	3.861	3.862	3.730	3.852	253,853	-0.02(-0.64%)
May 05, 2004	3.867	3.900	3.861	3.876	165,389	+0.02(+0.44%)
May 04, 2004	3.850	3.900	3.798	3.859	232,058	+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.