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 )

56.36 -0.09 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 4.247 4.263 4.246 4.263 912,596 +0.02(+0.37%)
Jul 29, 2004 4.246 4.253 4.236 4.247 280,503 +0.01(+0.15%)
Jul 28, 2004 4.250 4.253 4.239 4.241 406,025 -0.01(-0.18%)
Jul 27, 2004 4.247 4.263 4.247 4.249 483,516 +0.00(+0.07%)
Jul 26, 2004 4.239 4.249 4.239 4.246 280,503 +0.01(+0.15%)
Jul 23, 2004 4.250 4.261 4.239 4.239 591,106 -0.02(-0.40%)
Jul 22, 2004 4.249 4.271 4.247 4.257 507,211 -0.01(-0.18%)
Jul 21, 2004 4.275 4.275 4.263 4.264 366,959 -0.00(-0.04%)
Jul 20, 2004 4.258 4.278 4.243 4.266 154,981 +0.02(+0.55%)
Jul 19, 2004 4.235 4.255 4.233 4.243 538,592 +0.01(+0.15%)
Jul 16, 2004 4.255 4.255 4.236 4.236 939,494 -0.01(-0.26%)
Jul 15, 2004 4.247 4.255 4.247 4.247 164,587 +0.00(+0.00%)
Jul 14, 2004 4.235 4.253 4.232 4.247 1,024,029 +0.00(+0.00%)
Jul 13, 2004 4.219 4.247 4.219 4.247 718,549 +0.02(+0.41%)
Jul 12, 2004 4.218 4.247 4.211 4.230 1,056,690 +0.01(+0.30%)
Jul 09, 2004 4.255 4.260 4.218 4.218 1,791,251 -0.04(-0.88%)
Jul 08, 2004 4.257 4.271 4.253 4.255 543,715 -0.00(-0.04%)
Jul 07, 2004 4.263 4.277 4.253 4.257 1,125,856 -0.00(-0.11%)
Jul 06, 2004 4.271 4.274 4.258 4.261 1,080,386 -0.00(-0.04%)
Jul 02, 2004 4.266 4.271 4.257 4.263 819,095 -0.01(-0.18%)
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.