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 )

55.53 +0.26 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2004 3.474 3.482 3.368 3.435 437,406 +0.01(+0.23%)
Feb 26, 2004 3.440 3.448 3.396 3.427 204,293 +0.01(+0.23%)
Feb 25, 2004 3.420 3.431 3.395 3.420 172,272 -0.02(-0.45%)
Feb 24, 2004 3.368 3.459 3.354 3.435 254,246 +0.07(+2.23%)
Feb 23, 2004 3.395 3.407 3.360 3.360 192,766 -0.03(-1.01%)
Feb 20, 2004 3.373 3.413 3.303 3.395 162,666 +0.04(+1.16%)
Feb 19, 2004 3.429 3.440 3.354 3.356 122,960 -0.06(-1.69%)
Feb 18, 2004 3.435 3.445 3.404 3.413 108,871 -0.02(-0.59%)
Feb 17, 2004 3.466 3.481 3.413 3.434 101,826 -0.02(-0.59%)
Feb 13, 2004 3.498 3.552 3.454 3.454 166,508 -0.04(-1.25%)
Feb 12, 2004 3.587 3.587 3.498 3.498 75,569 -0.10(-2.90%)
Feb 11, 2004 3.571 3.604 3.551 3.602 108,230 +0.03(+0.87%)
Feb 10, 2004 3.462 3.571 3.443 3.571 175,474 +0.12(+3.62%)
Feb 09, 2004 3.415 3.446 3.402 3.446 87,737 +0.05(+1.38%)
Feb 06, 2004 3.412 3.412 3.321 3.399 110,792 +0.01(+0.32%)
Feb 05, 2004 3.371 3.388 3.321 3.388 134,487 +0.04(+1.21%)
Feb 04, 2004 3.443 3.446 3.342 3.348 214,540 -0.11(-3.29%)
Feb 03, 2004 3.479 3.490 3.456 3.462 82,614 -0.02(-0.49%)
Feb 02, 2004 3.534 3.538 3.466 3.479 106,309 -0.07(-1.98%)
Jan 30, 2004 3.460 3.549 3.442 3.549 164,587 +0.10(+3.04%)
Jan 29, 2004 3.471 3.549 3.443 3.445 236,954 -0.01(-0.32%)
Jan 28, 2004 3.534 3.568 3.449 3.456 150,498 -0.06(-1.78%)
Jan 27, 2004 3.585 3.593 3.518 3.518 118,477 -0.07(-2.00%)
Jan 26, 2004 3.584 3.609 3.526 3.590 191,485 -0.01(-0.26%)
Jan 23, 2004 3.607 3.629 3.545 3.599 243,999 +0.01(+0.22%)
Jan 22, 2004 3.620 3.646 3.585 3.591 170,991 -0.01(-0.35%)
Jan 21, 2004 3.529 3.604 3.513 3.604 215,180 +0.06(+1.67%)
Jan 20, 2004 3.591 3.591 3.513 3.545 302,918 -0.01(-0.22%)
Jan 16, 2004 3.521 3.601 3.521 3.552 169,070 +0.05(+1.34%)
Jan 15, 2004 3.584 3.591 3.504 3.506 239,516 -0.07(-1.88%)
Jan 14, 2004 3.574 3.590 3.506 3.573 435,484 +0.01(+0.39%)
Jan 13, 2004 3.482 3.585 3.476 3.559 611,599 +0.09(+2.66%)
Jan 12, 2004 3.466 3.473 3.415 3.466 143,453 +0.01(+0.18%)
Jan 09, 2004 3.417 3.530 3.409 3.460 306,120 +0.05(+1.51%)
Jan 08, 2004 3.420 3.420 3.404 3.409 447,652 -0.00(-0.14%)
Jan 07, 2004 3.381 3.420 3.393 3.413 181,238 +0.03(+0.97%)
Jan 06, 2004 3.451 3.454 3.381 3.381 125,522 -0.09(-2.48%)
Jan 05, 2004 3.466 3.482 3.459 3.466 865,205 +0.02(+0.59%)
Jan 02, 2004 3.435 3.495 3.435 3.446 213,259 -0.00(-0.14%)
Dec 31, 2003 3.435 3.451 3.404 3.451 1,138,664 -0.02(-0.45%)
Dec 30, 2003 3.431 3.481 3.420 3.466 137,690 +0.04(+1.05%)
Dec 29, 2003 3.377 3.431 3.365 3.431 133,207 +0.05(+1.57%)
Dec 26, 2003 3.313 3.382 3.313 3.377 70,446 +0.06(+1.69%)
Dec 24, 2003 3.435 3.445 3.279 3.321 196,608 -0.11(-3.32%)
Dec 23, 2003 3.357 3.435 3.317 3.435 740,964 +0.12(+3.58%)
Dec 22, 2003 3.248 3.342 3.248 3.317 193,406 +0.08(+2.36%)
Dec 19, 2003 3.276 3.279 3.232 3.240 258,729 -0.04(-1.10%)
Dec 18, 2003 3.232 3.288 3.232 3.276 1,008,659 +0.06(+1.80%)
Dec 17, 2003 3.232 3.235 3.207 3.218 1,143,147 -0.01(-0.43%)
Dec 16, 2003 3.271 3.278 3.239 3.232 1,953,277 -0.04(-1.19%)
Dec 15, 2003 3.379 3.379 3.271 3.271 99,264 -0.05(-1.64%)
Dec 12, 2003 3.292 3.326 3.262 3.326 148,577 +0.06(+1.91%)
Dec 11, 2003 3.256 3.334 3.237 3.263 318,288 +0.00(+0.00%)
Dec 10, 2003 3.317 3.317 3.263 3.263 329,175 -0.05(-1.60%)
Dec 09, 2003 3.442 3.442 3.315 3.317 740,964 -0.11(-3.19%)
Dec 08, 2003 3.435 3.451 3.404 3.426 142,172 +0.01(+0.41%)
Dec 05, 2003 3.462 3.462 3.407 3.412 64,041 -0.05(-1.35%)
Dec 04, 2003 3.435 3.473 3.415 3.459 213,899 +0.01(+0.36%)
Dec 03, 2003 3.465 3.481 3.426 3.446 234,393 -0.02(-0.59%)
Dec 02, 2003 3.481 3.493 3.454 3.466 201,091 -0.02(-0.45%)
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.