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 )

55.83 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 30, 2004 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Nov 29, 2004 4.369 4.372 4.367 4.369 1,740,727 +0.00(+0.00%)
Nov 26, 2004 4.356 4.369 4.356 4.369 551,422 +0.05(+1.05%)
Nov 24, 2004 4.319 4.333 4.319 4.324 65,325 -0.01(-0.22%)
Nov 23, 2004 4.336 4.341 4.316 4.333 349,682 -0.01(-0.25%)
Nov 22, 2004 4.327 4.345 4.327 4.344 516,198 +0.01(+0.18%)
Nov 19, 2004 4.324 4.341 4.322 4.336 621,231 +0.01(+0.22%)
Nov 18, 2004 4.313 4.331 4.311 4.327 74,291 +0.01(+0.25%)
Nov 17, 2004 4.316 4.325 4.316 4.316 168,436 +0.00(+0.04%)
Nov 16, 2004 4.316 4.331 4.313 4.314 434,861 -0.00(-0.04%)
Nov 15, 2004 4.310 4.322 4.306 4.316 70,448 +0.00(+0.04%)
Nov 12, 2004 4.330 4.330 4.311 4.314 103,111 +0.00(+0.00%)
Nov 11, 2004 4.316 4.319 4.313 4.314 137,695 +0.00(+0.04%)
Nov 10, 2004 4.311 4.325 4.311 4.313 144,740 -0.00(-0.07%)
Nov 09, 2004 4.317 4.324 4.310 4.316 85,819 +0.00(+0.11%)
Nov 08, 2004 4.327 4.327 4.310 4.311 147,942 -0.01(-0.18%)
Nov 05, 2004 4.325 4.325 4.311 4.319 62,123 +0.00(+0.00%)
Nov 04, 2004 4.311 4.325 4.310 4.319 94,145 -0.00(-0.07%)
Nov 03, 2004 4.316 4.325 4.303 4.322 172,919 +0.04(+0.84%)
Nov 02, 2004 4.278 4.334 4.278 4.286 118,482 +0.00(+0.07%)
Nov 01, 2004 4.266 4.285 4.264 4.283 167,796 +0.01(+0.15%)
Oct 29, 2004 4.264 4.278 4.264 4.277 277,952 -0.00(-0.04%)
Oct 28, 2004 4.278 4.294 4.256 4.278 112,077 -0.01(-0.22%)
Oct 27, 2004 4.291 4.310 4.264 4.288 415,648 +0.01(+0.29%)
Oct 26, 2004 4.249 4.285 4.249 4.275 184,447 +0.02(+0.48%)
Oct 25, 2004 4.255 4.278 4.247 4.255 284,357 +0.01(+0.18%)
Oct 22, 2004 4.256 4.263 4.241 4.247 404,120 -0.01(-0.18%)
Oct 21, 2004 4.253 4.263 4.250 4.255 448,951 +0.00(+0.04%)
Oct 20, 2004 4.256 4.263 4.247 4.253 609,062 -0.00(-0.07%)
Oct 19, 2004 4.278 4.278 4.256 4.256 498,265 -0.01(-0.15%)
Oct 18, 2004 4.266 4.269 4.261 4.263 630,197 -0.00(-0.04%)
Oct 15, 2004 4.269 4.269 4.263 4.264 142,178 -0.00(-0.07%)
Oct 14, 2004 4.264 4.275 4.263 4.267 466,243 +0.00(+0.00%)
Oct 13, 2004 4.288 4.288 4.263 4.267 121,684 +0.00(+0.07%)
Oct 12, 2004 4.264 4.280 4.264 4.264 76,853 -0.00(-0.11%)
Oct 11, 2004 4.263 4.270 4.263 4.269 103,751 +0.00(+0.11%)
Oct 08, 2004 4.264 4.270 4.263 4.264 195,975 -0.00(-0.07%)
Oct 07, 2004 4.278 4.278 4.263 4.267 78,134 -0.03(-0.62%)
Oct 06, 2004 4.308 4.310 4.263 4.294 121,043 +0.00(+0.04%)
Oct 05, 2004 4.277 4.299 4.264 4.292 208,784 +0.03(+0.62%)
Oct 04, 2004 4.247 4.266 4.247 4.266 181,886 +0.00(+0.07%)
Oct 01, 2004 4.267 4.274 4.250 4.263 126,807 +0.01(+0.26%)
Sep 30, 2004 4.242 4.256 4.239 4.252 160,751 +0.00(+0.04%)
Sep 29, 2004 4.231 4.250 4.231 4.250 151,144 +0.02(+0.41%)
Sep 28, 2004 4.270 4.277 4.233 4.233 882,532 -0.02(-0.51%)
Sep 27, 2004 4.270 4.270 4.255 4.255 170,358 +0.00(+0.00%)
Sep 24, 2004 4.275 4.275 4.255 4.255 133,852 -0.00(-0.04%)
Sep 23, 2004 4.269 4.269 4.252 4.256 54,437 +0.00(+0.07%)
Sep 22, 2004 4.256 4.260 4.247 4.253 106,313 -0.01(-0.33%)
Sep 21, 2004 4.263 4.267 4.256 4.267 178,043 +0.00(+0.11%)
Sep 20, 2004 4.292 4.292 4.258 4.263 85,819 -0.01(-0.29%)
Sep 17, 2004 4.305 4.305 4.272 4.275 213,267 -0.00(-0.11%)
Sep 16, 2004 4.283 4.286 4.278 4.280 121,043 +0.00(+0.00%)
Sep 15, 2004 4.280 4.294 4.278 4.280 94,145 +0.00(+0.00%)
Sep 14, 2004 4.302 4.302 4.275 4.280 124,246 +0.00(+0.04%)
Sep 13, 2004 4.294 4.294 4.277 4.278 67,887 +0.00(+0.00%)
Sep 10, 2004 4.275 4.291 4.266 4.278 178,683 -0.00(-0.11%)
Sep 09, 2004 4.289 4.292 4.267 4.283 245,930 +0.01(+0.22%)
Sep 08, 2004 4.272 4.310 4.263 4.274 220,953 -0.01(-0.29%)
Sep 07, 2004 4.239 4.286 4.239 4.286 184,447 +0.05(+1.18%)
Sep 03, 2004 4.239 4.249 4.231 4.236 222,874 -0.00(-0.07%)
Sep 02, 2004 4.238 4.239 4.231 4.239 380,423 +0.00(+0.04%)
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.