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 (%)
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%)
May 03, 2004 3.892 3.900 3.844 3.850 135,260 -0.03(-0.68%)
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%)
Apr 01, 2004 3.256 3.313 3.209 3.313 884,641 +0.10(+3.01%)
Mar 31, 2004 3.195 3.235 3.179 3.217 516,041 +0.04(+1.18%)
Mar 30, 2004 3.179 3.209 3.167 3.179 394,242 +0.00(+0.15%)
Mar 29, 2004 3.151 3.182 3.151 3.175 201,288 +0.02(+0.69%)
Mar 26, 2004 3.182 3.206 3.142 3.153 163,466 -0.01(-0.44%)
Mar 25, 2004 3.175 3.175 3.145 3.167 391,037 +0.01(+0.35%)
Mar 24, 2004 3.182 3.192 3.142 3.156 144,235 -0.01(-0.34%)
Mar 23, 2004 3.167 3.198 3.165 3.167 488,476 +0.04(+1.25%)
Mar 22, 2004 3.203 3.203 3.126 3.128 209,621 -0.07(-2.10%)
Mar 19, 2004 3.234 3.302 3.182 3.195 152,568 -0.01(-0.24%)
Mar 18, 2004 3.257 3.282 3.170 3.203 185,261 -0.07(-2.14%)
Mar 17, 2004 3.290 3.293 3.238 3.273 126,926 +0.01(+0.33%)
Mar 16, 2004 3.326 3.326 3.199 3.262 222,442 -0.06(-1.92%)
Mar 15, 2004 3.427 3.427 3.315 3.326 326,291 -0.10(-2.96%)
Mar 12, 2004 3.355 3.427 3.338 3.427 116,670 +0.07(+2.19%)
Mar 11, 2004 3.357 3.432 3.352 3.354 164,107 -0.00(-0.09%)
Mar 10, 2004 3.474 3.474 3.357 3.357 147,440 -0.11(-3.24%)
Mar 09, 2004 3.455 3.496 3.430 3.469 179,492 -0.01(-0.27%)
Mar 08, 2004 3.480 3.530 3.465 3.479 192,954 +0.01(+0.18%)
Mar 05, 2004 3.499 3.572 3.465 3.472 133,337 -0.02(-0.54%)
Mar 04, 2004 3.465 3.494 3.432 3.491 160,902 +0.03(+0.90%)
Mar 03, 2004 3.441 3.550 3.401 3.460 326,291 +0.02(+0.59%)
Mar 02, 2004 3.415 3.474 3.401 3.440 383,985 +0.01(+0.27%)
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.