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, 2004 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Dec 30, 2004 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Dec 29, 2004 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Dec 28, 2004 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Dec 27, 2004 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Dec 23, 2004 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Dec 22, 2004 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Dec 21, 2004 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Dec 20, 2004 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Dec 17, 2004 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Dec 16, 2004 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Dec 15, 2004 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Dec 14, 2004 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Dec 13, 2004 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Dec 10, 2004 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Dec 09, 2004 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Dec 08, 2004 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Dec 07, 2004 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Dec 06, 2004 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Dec 03, 2004 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Dec 02, 2004 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Dec 01, 2004 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Nov 30, 2004 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Nov 29, 2004 4.369 4.372 4.367 4.369 1,740,727 +0.00(+0.00%)
Nov 26, 2004 4.356 4.369 4.356 4.369 551,422 +0.05(+1.05%)
Nov 24, 2004 4.319 4.333 4.319 4.324 65,325 -0.01(-0.22%)
Nov 23, 2004 4.336 4.341 4.316 4.333 349,682 -0.01(-0.25%)
Nov 22, 2004 4.327 4.345 4.327 4.344 516,198 +0.01(+0.18%)
Nov 19, 2004 4.324 4.341 4.322 4.336 621,231 +0.01(+0.22%)
Nov 18, 2004 4.313 4.331 4.311 4.327 74,291 +0.01(+0.25%)
Nov 17, 2004 4.316 4.325 4.316 4.316 168,436 +0.00(+0.04%)
Nov 16, 2004 4.316 4.331 4.313 4.314 434,861 -0.00(-0.04%)
Nov 15, 2004 4.310 4.322 4.306 4.316 70,448 +0.00(+0.04%)
Nov 12, 2004 4.330 4.330 4.311 4.314 103,111 +0.00(+0.00%)
Nov 11, 2004 4.316 4.319 4.313 4.314 137,695 +0.00(+0.04%)
Nov 10, 2004 4.311 4.325 4.311 4.313 144,740 -0.00(-0.07%)
Nov 09, 2004 4.317 4.324 4.310 4.316 85,819 +0.00(+0.11%)
Nov 08, 2004 4.327 4.327 4.310 4.311 147,942 -0.01(-0.18%)
Nov 05, 2004 4.325 4.325 4.311 4.319 62,123 +0.00(+0.00%)
Nov 04, 2004 4.311 4.325 4.310 4.319 94,145 -0.00(-0.07%)
Nov 03, 2004 4.316 4.325 4.303 4.322 172,919 +0.04(+0.84%)
Nov 02, 2004 4.278 4.334 4.278 4.286 118,482 +0.00(+0.07%)
Nov 01, 2004 4.266 4.285 4.264 4.283 167,796 +0.01(+0.15%)
Oct 29, 2004 4.264 4.278 4.264 4.277 277,952 -0.00(-0.04%)
Oct 28, 2004 4.278 4.294 4.256 4.278 112,077 -0.01(-0.22%)
Oct 27, 2004 4.291 4.310 4.264 4.288 415,648 +0.01(+0.29%)
Oct 26, 2004 4.249 4.285 4.249 4.275 184,447 +0.02(+0.48%)
Oct 25, 2004 4.255 4.278 4.247 4.255 284,357 +0.01(+0.18%)
Oct 22, 2004 4.256 4.263 4.241 4.247 404,120 -0.01(-0.18%)
Oct 21, 2004 4.253 4.263 4.250 4.255 448,951 +0.00(+0.04%)
Oct 20, 2004 4.256 4.263 4.247 4.253 609,062 -0.00(-0.07%)
Oct 19, 2004 4.278 4.278 4.256 4.256 498,265 -0.01(-0.15%)
Oct 18, 2004 4.266 4.269 4.261 4.263 630,197 -0.00(-0.04%)
Oct 15, 2004 4.269 4.269 4.263 4.264 142,178 -0.00(-0.07%)
Oct 14, 2004 4.264 4.275 4.263 4.267 466,243 +0.00(+0.00%)
Oct 13, 2004 4.288 4.288 4.263 4.267 121,684 +0.00(+0.07%)
Oct 12, 2004 4.264 4.280 4.264 4.264 76,853 -0.00(-0.11%)
Oct 11, 2004 4.263 4.270 4.263 4.269 103,751 +0.00(+0.11%)
Oct 08, 2004 4.264 4.270 4.263 4.264 195,975 -0.00(-0.07%)
Oct 07, 2004 4.278 4.278 4.263 4.267 78,134 -0.03(-0.62%)
Oct 06, 2004 4.308 4.310 4.263 4.294 121,043 +0.00(+0.04%)
Oct 05, 2004 4.277 4.299 4.264 4.292 208,784 +0.03(+0.62%)
Oct 04, 2004 4.247 4.266 4.247 4.266 181,886 +0.00(+0.07%)
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.