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 )

56.75 +0.03 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
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.