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 )

55.49 +0.33 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
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%)
Dec 01, 2003 3.473 3.482 3.463 3.482 254,246 +0.01(+0.22%)
Nov 28, 2003 3.466 3.474 3.437 3.474 39,065 +0.01(+0.23%)
Nov 26, 2003 3.459 3.466 3.435 3.466 92,860 +0.01(+0.32%)
Nov 25, 2003 3.463 3.474 3.443 3.456 188,923 -0.03(-0.98%)
Nov 24, 2003 3.474 3.490 3.473 3.490 165,868 +0.02(+0.54%)
Nov 21, 2003 3.449 3.474 3.438 3.471 78,771 +0.03(+0.95%)
Nov 20, 2003 3.420 3.451 3.402 3.438 1,082,307 +0.01(+0.32%)
Nov 19, 2003 3.438 3.473 3.396 3.427 199,170 -0.01(-0.32%)
Nov 18, 2003 3.463 3.474 3.435 3.438 154,981 -0.01(-0.36%)
Nov 17, 2003 3.417 3.473 3.415 3.451 372,083 +0.01(+0.18%)
Nov 14, 2003 3.473 3.482 3.443 3.445 122,960 -0.02(-0.63%)
Nov 13, 2003 3.459 3.509 3.459 3.466 199,810 -0.01(-0.22%)
Nov 12, 2003 3.474 3.477 3.466 3.474 350,309 +0.00(+0.00%)
Nov 11, 2003 3.459 3.459 3.427 3.474 871,609 +0.01(+0.23%)
Nov 10, 2003 3.465 3.474 3.462 3.466 364,398 -0.00(-0.04%)
Nov 07, 2003 3.482 3.490 3.466 3.468 680,765 -0.01(-0.40%)
Nov 06, 2003 3.487 3.490 3.443 3.482 426,518 -0.00(-0.13%)
Nov 05, 2003 3.449 3.501 3.456 3.487 170,991 +0.00(+0.13%)
Nov 04, 2003 3.449 3.498 3.449 3.482 308,041 +0.04(+1.09%)
Nov 03, 2003 3.501 3.527 3.421 3.445 668,597 -0.06(-1.61%)
Oct 31, 2003 3.435 3.501 3.435 3.501 817,814 +0.08(+2.23%)
Oct 30, 2003 3.435 3.435 3.417 3.424 372,723 -0.04(-1.22%)
Oct 29, 2003 3.354 3.466 3.354 3.466 311,883 +0.10(+2.87%)
Oct 28, 2003 3.376 3.376 3.357 3.370 318,928 +0.01(+0.28%)
Oct 27, 2003 3.276 3.381 3.276 3.360 333,017 +0.10(+3.06%)
Oct 24, 2003 3.237 3.310 3.209 3.260 206,855 +0.00(+0.00%)
Oct 23, 2003 3.263 3.279 3.192 3.260 525,783 -0.00(-0.10%)
Oct 22, 2003 3.349 3.349 3.217 3.263 227,989 -0.09(-2.79%)
Oct 21, 2003 3.348 3.370 3.348 3.357 191,485 +0.03(+1.03%)
Oct 20, 2003 3.387 3.387 3.320 3.323 142,813 -0.08(-2.39%)
Oct 17, 2003 3.435 3.435 3.365 3.404 182,519 +0.03(+0.83%)
Oct 16, 2003 3.427 3.427 3.351 3.376 100,545 -0.06(-1.73%)
Oct 15, 2003 3.427 3.462 3.412 3.435 157,543 +0.02(+0.69%)
Oct 14, 2003 3.396 3.415 3.387 3.412 1,656,122 +0.03(+0.88%)
Oct 13, 2003 3.310 3.407 3.326 3.382 290,750 +0.07(+2.17%)
Oct 10, 2003 3.279 3.321 3.256 3.310 169,710 +0.02(+0.71%)
Oct 09, 2003 3.263 3.373 3.263 3.287 303,558 +0.02(+0.72%)
Oct 08, 2003 3.279 3.320 3.248 3.263 494,403 -0.02(-0.76%)
Oct 07, 2003 3.295 3.301 3.254 3.288 419,474 -0.01(-0.19%)
Oct 06, 2003 3.295 3.295 3.295 3.295 197,889 +0.01(+0.43%)
Oct 03, 2003 3.267 3.299 3.267 3.281 267,054 +0.04(+1.11%)
Oct 02, 2003 3.206 3.265 3.162 3.245 575,096 -0.00(-0.14%)
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.