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 (%)
Sep 30, 2004 4.243 4.257 4.239 4.252 160,745 +0.00(+0.04%)
Sep 29, 2004 4.232 4.250 4.232 4.250 151,138 +0.02(+0.41%)
Sep 28, 2004 4.271 4.277 4.233 4.233 882,497 -0.02(-0.51%)
Sep 27, 2004 4.271 4.271 4.255 4.255 170,351 +0.00(+0.00%)
Sep 24, 2004 4.275 4.275 4.255 4.255 133,847 -0.00(-0.04%)
Sep 23, 2004 4.269 4.269 4.252 4.257 54,435 +0.00(+0.07%)
Sep 22, 2004 4.257 4.260 4.247 4.253 106,309 -0.01(-0.33%)
Sep 21, 2004 4.263 4.268 4.257 4.268 178,036 +0.00(+0.11%)
Sep 20, 2004 4.293 4.293 4.258 4.263 85,816 -0.01(-0.29%)
Sep 17, 2004 4.305 4.305 4.272 4.275 213,259 -0.00(-0.11%)
Sep 16, 2004 4.283 4.286 4.278 4.280 121,039 +0.00(+0.00%)
Sep 15, 2004 4.280 4.294 4.278 4.280 94,141 +0.00(+0.00%)
Sep 14, 2004 4.302 4.302 4.275 4.280 124,241 +0.00(+0.04%)
Sep 13, 2004 4.294 4.294 4.277 4.278 67,884 +0.00(+0.00%)
Sep 10, 2004 4.275 4.291 4.266 4.278 178,676 -0.00(-0.11%)
Sep 09, 2004 4.289 4.293 4.268 4.283 245,920 +0.01(+0.22%)
Sep 08, 2004 4.272 4.310 4.263 4.274 220,944 -0.01(-0.29%)
Sep 07, 2004 4.239 4.286 4.239 4.286 184,440 +0.05(+1.18%)
Sep 03, 2004 4.239 4.249 4.232 4.236 222,865 -0.00(-0.07%)
Sep 02, 2004 4.238 4.239 4.232 4.239 380,408 +0.00(+0.04%)
Sep 01, 2004 4.235 4.238 4.232 4.238 584,702 +0.00(+0.00%)
Aug 31, 2004 4.239 4.244 4.232 4.238 326,613 -0.00(-0.04%)
Aug 30, 2004 4.239 4.250 4.232 4.239 632,093 -0.01(-0.18%)
Aug 27, 2004 4.255 4.255 4.244 4.247 648,744 -0.01(-0.18%)
Aug 26, 2004 4.250 4.255 4.247 4.255 438,046 -0.00(-0.04%)
Aug 25, 2004 4.247 4.258 4.244 4.257 463,022 +0.00(+0.04%)
Aug 24, 2004 4.232 4.255 4.232 4.255 674,360 +0.03(+0.63%)
Aug 23, 2004 4.232 4.238 4.225 4.228 929,888 -0.01(-0.22%)
Aug 20, 2004 4.238 4.239 4.230 4.238 167,789 +0.00(+0.07%)
Aug 19, 2004 4.238 4.243 4.222 4.235 1,378,821 -0.01(-0.18%)
Aug 18, 2004 4.232 4.249 4.225 4.243 374,004 +0.00(+0.07%)
Aug 17, 2004 4.238 4.239 4.224 4.239 1,356,406 +0.00(+0.04%)
Aug 16, 2004 4.227 4.247 4.227 4.238 1,602,968 +0.01(+0.30%)
Aug 13, 2004 4.216 4.235 4.185 4.225 3,544,077 +0.00(+0.04%)
Aug 12, 2004 4.249 4.255 4.221 4.224 717,269 -0.02(-0.59%)
Aug 11, 2004 4.247 4.252 4.247 4.249 819,095 +0.00(+0.00%)
Aug 10, 2004 4.246 4.255 4.243 4.249 867,126 +0.01(+0.18%)
Aug 09, 2004 4.224 4.249 4.219 4.241 412,429 +0.01(+0.22%)
Aug 06, 2004 4.250 4.258 4.224 4.232 540,513 -0.02(-0.59%)
Aug 05, 2004 4.253 4.257 4.249 4.257 700,618 +0.00(+0.04%)
Aug 04, 2004 4.252 4.257 4.250 4.255 1,282,118 +0.00(+0.04%)
Aug 03, 2004 4.255 4.257 4.252 4.253 270,256 -0.01(-0.15%)
Aug 02, 2004 4.258 4.263 4.249 4.260 445,731 -0.00(-0.07%)
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.