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 )

55.91 -0.55 (-0.97%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 11, 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 (%)
Jul 30, 2004 4.243 4.259 4.242 4.259 913,452 +0.02(+0.37%)
Jul 29, 2004 4.242 4.249 4.232 4.243 280,766 +0.01(+0.15%)
Jul 28, 2004 4.246 4.249 4.235 4.237 406,406 -0.01(-0.18%)
Jul 27, 2004 4.243 4.259 4.243 4.245 483,969 +0.00(+0.07%)
Jul 26, 2004 4.235 4.245 4.235 4.242 280,766 +0.01(+0.15%)
Jul 23, 2004 4.246 4.257 4.235 4.235 591,660 -0.02(-0.40%)
Jul 22, 2004 4.245 4.267 4.243 4.253 507,687 -0.01(-0.18%)
Jul 21, 2004 4.271 4.271 4.259 4.260 367,304 -0.00(-0.04%)
Jul 20, 2004 4.254 4.274 4.239 4.262 155,126 +0.02(+0.55%)
Jul 19, 2004 4.231 4.251 4.229 4.239 539,097 +0.01(+0.15%)
Jul 16, 2004 4.251 4.251 4.232 4.232 940,375 -0.01(-0.26%)
Jul 15, 2004 4.243 4.251 4.243 4.243 164,741 +0.00(+0.00%)
Jul 14, 2004 4.231 4.249 4.228 4.243 1,024,989 +0.00(+0.00%)
Jul 13, 2004 4.215 4.243 4.215 4.243 719,223 +0.02(+0.41%)
Jul 12, 2004 4.214 4.243 4.207 4.226 1,057,681 +0.01(+0.30%)
Jul 09, 2004 4.251 4.256 4.214 4.214 1,792,930 -0.04(-0.88%)
Jul 08, 2004 4.253 4.267 4.249 4.251 544,225 -0.00(-0.04%)
Jul 07, 2004 4.259 4.273 4.249 4.253 1,126,911 -0.00(-0.11%)
Jul 06, 2004 4.267 4.270 4.254 4.257 1,081,399 -0.00(-0.04%)
Jul 02, 2004 4.262 4.267 4.253 4.259 819,863 -0.01(-0.18%)
Jul 01, 2004 4.259 4.274 4.259 4.267 1,376,268 -0.00(-0.07%)
Jun 30, 2004 4.262 4.274 4.253 4.270 2,534,590 +0.01(+0.18%)
Jun 29, 2004 4.295 4.295 4.260 4.262 2,011,518 -0.04(-0.91%)
Jun 28, 2004 4.303 4.313 4.278 4.301 14,758,186 +0.18(+4.27%)
Jun 25, 2004 4.059 4.125 4.023 4.125 592,942 +0.07(+1.61%)
Jun 24, 2004 4.062 4.103 4.056 4.059 446,790 -0.02(-0.46%)
Jun 23, 2004 4.092 4.098 4.044 4.078 151,921 -0.02(-0.53%)
Jun 22, 2004 4.053 4.103 4.030 4.100 439,098 +0.07(+1.66%)
Jun 21, 2004 4.056 4.125 4.020 4.033 198,715 -0.04(-0.96%)
Jun 18, 2004 4.097 4.109 4.056 4.072 396,790 -0.01(-0.23%)
Jun 17, 2004 4.118 4.122 4.050 4.081 186,536 -0.02(-0.53%)
Jun 16, 2004 4.136 4.136 4.064 4.103 172,434 -0.02(-0.42%)
Jun 15, 2004 4.104 4.140 4.100 4.120 207,049 +0.03(+0.76%)
Jun 14, 2004 4.198 4.198 4.087 4.089 316,022 -0.10(-2.38%)
Jun 10, 2004 4.134 4.225 4.134 4.189 360,893 +0.04(+0.94%)
Jun 09, 2004 4.150 4.173 4.134 4.150 266,664 +0.00(+0.00%)
Jun 08, 2004 4.150 4.182 4.145 4.150 107,050 -0.02(-0.37%)
Jun 07, 2004 4.142 4.235 4.142 4.165 291,022 +0.05(+1.14%)
Jun 04, 2004 4.143 4.173 4.118 4.118 601,917 -0.00(-0.04%)
Jun 03, 2004 4.131 4.153 4.120 4.120 249,356 -0.03(-0.64%)
Jun 02, 2004 4.156 4.156 4.112 4.147 259,612 -0.01(-0.19%)
Jun 01, 2004 4.157 4.178 4.114 4.154 414,739 -0.01(-0.34%)
May 28, 2004 4.214 4.229 4.134 4.168 831,402 -0.08(-1.98%)
May 27, 2004 4.274 4.288 4.251 4.253 280,125 -0.03(-0.69%)
May 26, 2004 4.288 4.304 4.276 4.282 319,868 -0.01(-0.33%)
May 25, 2004 4.290 4.306 4.274 4.296 688,454 -0.01(-0.22%)
May 24, 2004 4.290 4.334 4.256 4.306 519,225 +0.02(+0.36%)
May 21, 2004 4.134 4.337 4.134 4.290 4,405,084 +0.56(+14.97%)
May 20, 2004 3.686 3.732 3.658 3.732 222,433 +0.04(+1.01%)
May 19, 2004 3.811 3.822 3.666 3.694 226,920 -0.11(-2.87%)
May 18, 2004 3.758 3.808 3.733 3.803 94,229 +0.06(+1.63%)
May 17, 2004 3.859 3.859 3.742 3.742 632,045 -0.13(-3.42%)
May 14, 2004 3.869 3.941 3.830 3.875 172,434 -0.00(-0.04%)
May 13, 2004 3.822 3.889 3.819 3.877 897,426 +0.05(+1.43%)
May 12, 2004 3.802 3.822 3.744 3.822 244,228 +0.00(+0.12%)
May 11, 2004 3.747 3.830 3.738 3.817 112,178 +0.09(+2.30%)
May 10, 2004 3.838 3.838 3.732 3.732 192,305 -0.12(-3.16%)
May 07, 2004 3.852 3.877 3.814 3.853 306,407 +0.00(+0.04%)
May 06, 2004 3.861 3.863 3.730 3.852 253,843 -0.02(-0.64%)
May 05, 2004 3.867 3.900 3.861 3.877 165,382 +0.02(+0.44%)
May 04, 2004 3.850 3.900 3.799 3.859 232,048 +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.