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 )

55.84 -0.45 (-0.80%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 3.892 3.914 3.828 3.876 174,364 -0.00(-0.08%)
Apr 29, 2004 3.898 3.925 3.872 3.880 156,414 -0.02(-0.48%)
Apr 28, 2004 3.919 3.928 3.841 3.898 275,649 -0.04(-0.91%)
Apr 27, 2004 3.967 3.984 3.894 3.934 228,853 -0.05(-1.14%)
Apr 26, 2004 3.919 3.993 3.880 3.979 460,911 +0.07(+1.84%)
Apr 23, 2004 3.575 3.936 3.557 3.908 1,278,884 +0.37(+10.35%)
Apr 22, 2004 3.471 3.561 3.471 3.541 178,851 +0.07(+2.02%)
Apr 21, 2004 3.430 3.505 3.430 3.471 112,182 +0.04(+1.09%)
Apr 20, 2004 3.491 3.510 3.424 3.433 193,595 -0.06(-1.61%)
Apr 19, 2004 3.435 3.510 3.432 3.490 121,157 +0.05(+1.45%)
Apr 16, 2004 3.447 3.499 3.432 3.440 135,901 +0.01(+0.27%)
Apr 15, 2004 3.402 3.432 3.401 3.430 174,364 +0.03(+1.01%)
Apr 14, 2004 3.430 3.435 3.385 3.396 132,696 -0.04(-1.05%)
Apr 13, 2004 3.471 3.482 3.412 3.432 211,544 -0.02(-0.45%)
Apr 12, 2004 3.416 3.452 3.416 3.447 119,875 +0.02(+0.45%)
Apr 08, 2004 3.452 3.463 3.426 3.432 485,912 +0.01(+0.36%)
Apr 07, 2004 3.416 3.424 3.354 3.419 237,827 +0.00(+0.09%)
Apr 06, 2004 3.416 3.443 3.401 3.416 183,338 -0.02(-0.45%)
Apr 05, 2004 3.418 3.447 3.402 3.432 333,343 +0.00(+0.09%)
Apr 02, 2004 3.338 3.429 3.338 3.429 224,365 +0.12(+3.48%)
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.