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 )

55.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 (%)
Aug 31, 2004 4.239 4.244 4.231 4.238 326,626 -0.00(-0.04%)
Aug 30, 2004 4.239 4.250 4.231 4.239 632,118 -0.01(-0.18%)
Aug 27, 2004 4.255 4.255 4.244 4.247 648,770 -0.01(-0.18%)
Aug 26, 2004 4.250 4.255 4.247 4.255 438,063 -0.00(-0.04%)
Aug 25, 2004 4.247 4.258 4.244 4.256 463,041 +0.00(+0.04%)
Aug 24, 2004 4.231 4.255 4.231 4.255 674,387 +0.03(+0.63%)
Aug 23, 2004 4.231 4.238 4.225 4.228 929,925 -0.01(-0.22%)
Aug 20, 2004 4.238 4.239 4.230 4.238 167,796 +0.00(+0.07%)
Aug 19, 2004 4.238 4.242 4.222 4.235 1,378,876 -0.01(-0.18%)
Aug 18, 2004 4.231 4.249 4.225 4.242 374,019 +0.00(+0.07%)
Aug 17, 2004 4.238 4.239 4.224 4.239 1,356,461 +0.00(+0.04%)
Aug 16, 2004 4.227 4.247 4.227 4.238 1,603,032 +0.01(+0.30%)
Aug 13, 2004 4.216 4.235 4.185 4.225 3,544,219 +0.00(+0.04%)
Aug 12, 2004 4.249 4.255 4.221 4.224 717,297 -0.02(-0.59%)
Aug 11, 2004 4.247 4.252 4.247 4.249 819,128 +0.00(+0.00%)
Aug 10, 2004 4.245 4.255 4.242 4.249 867,161 +0.01(+0.18%)
Aug 09, 2004 4.224 4.249 4.219 4.241 412,446 +0.01(+0.22%)
Aug 06, 2004 4.250 4.258 4.224 4.231 540,535 -0.02(-0.59%)
Aug 05, 2004 4.253 4.256 4.249 4.256 700,646 +0.00(+0.04%)
Aug 04, 2004 4.252 4.256 4.250 4.255 1,282,169 +0.00(+0.04%)
Aug 03, 2004 4.255 4.256 4.252 4.253 270,267 -0.01(-0.15%)
Aug 02, 2004 4.258 4.263 4.249 4.260 445,749 -0.00(-0.07%)
Jul 30, 2004 4.247 4.263 4.245 4.263 912,633 +0.02(+0.37%)
Jul 29, 2004 4.245 4.253 4.236 4.247 280,514 +0.01(+0.15%)
Jul 28, 2004 4.250 4.253 4.239 4.241 406,041 -0.01(-0.18%)
Jul 27, 2004 4.247 4.263 4.247 4.249 483,535 +0.00(+0.07%)
Jul 26, 2004 4.239 4.249 4.239 4.245 280,514 +0.01(+0.15%)
Jul 23, 2004 4.250 4.261 4.239 4.239 591,130 -0.02(-0.40%)
Jul 22, 2004 4.249 4.270 4.247 4.256 507,231 -0.01(-0.18%)
Jul 21, 2004 4.275 4.275 4.263 4.264 366,974 -0.00(-0.04%)
Jul 20, 2004 4.258 4.278 4.242 4.266 154,987 +0.02(+0.55%)
Jul 19, 2004 4.235 4.255 4.233 4.242 538,613 +0.01(+0.15%)
Jul 16, 2004 4.255 4.255 4.236 4.236 939,531 -0.01(-0.26%)
Jul 15, 2004 4.247 4.255 4.247 4.247 164,594 +0.00(+0.00%)
Jul 14, 2004 4.235 4.253 4.231 4.247 1,024,070 +0.00(+0.00%)
Jul 13, 2004 4.219 4.247 4.219 4.247 718,578 +0.02(+0.41%)
Jul 12, 2004 4.217 4.247 4.211 4.230 1,056,733 +0.01(+0.30%)
Jul 09, 2004 4.255 4.260 4.217 4.217 1,791,322 -0.04(-0.88%)
Jul 08, 2004 4.256 4.270 4.253 4.255 543,737 -0.00(-0.04%)
Jul 07, 2004 4.263 4.277 4.253 4.256 1,125,901 -0.00(-0.11%)
Jul 06, 2004 4.270 4.274 4.258 4.261 1,080,429 -0.00(-0.04%)
Jul 02, 2004 4.266 4.270 4.256 4.263 819,128 -0.01(-0.18%)
Jul 01, 2004 4.263 4.278 4.263 4.270 1,375,034 -0.00(-0.07%)
Jun 30, 2004 4.266 4.278 4.256 4.274 2,532,317 +0.01(+0.18%)
Jun 29, 2004 4.299 4.299 4.264 4.266 2,009,714 -0.04(-0.91%)
Jun 28, 2004 4.306 4.317 4.281 4.305 14,744,950 +0.18(+4.27%)
Jun 25, 2004 4.063 4.128 4.027 4.128 592,411 +0.07(+1.61%)
Jun 24, 2004 4.066 4.107 4.060 4.063 446,389 -0.02(-0.46%)
Jun 23, 2004 4.096 4.102 4.047 4.082 151,785 -0.02(-0.53%)
Jun 22, 2004 4.057 4.107 4.033 4.103 438,704 +0.07(+1.66%)
Jun 21, 2004 4.060 4.128 4.024 4.036 198,537 -0.04(-0.96%)
Jun 18, 2004 4.100 4.113 4.060 4.075 396,435 -0.01(-0.23%)
Jun 17, 2004 4.122 4.125 4.053 4.085 186,369 -0.02(-0.53%)
Jun 16, 2004 4.139 4.139 4.067 4.107 172,279 -0.02(-0.42%)
Jun 15, 2004 4.108 4.144 4.103 4.124 206,863 +0.03(+0.76%)
Jun 14, 2004 4.202 4.202 4.091 4.092 315,739 -0.10(-2.38%)
Jun 10, 2004 4.138 4.228 4.138 4.192 360,570 +0.04(+0.94%)
Jun 09, 2004 4.153 4.177 4.138 4.153 266,424 +0.00(+0.00%)
Jun 08, 2004 4.153 4.186 4.149 4.153 106,954 -0.02(-0.37%)
Jun 07, 2004 4.146 4.239 4.146 4.169 290,761 +0.05(+1.14%)
Jun 04, 2004 4.147 4.177 4.122 4.122 601,377 -0.00(-0.04%)
Jun 03, 2004 4.135 4.156 4.124 4.124 249,132 -0.03(-0.64%)
Jun 02, 2004 4.160 4.160 4.116 4.150 259,379 -0.01(-0.19%)
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.