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 )

58.75 -0.02 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Feb 27, 2004 3.626 3.634 3.515 3.585 419,112 +0.01(+0.23%)
Feb 26, 2004 3.590 3.598 3.544 3.577 195,749 +0.01(+0.23%)
Feb 25, 2004 3.569 3.580 3.543 3.569 165,067 -0.02(-0.45%)
Feb 24, 2004 3.515 3.610 3.500 3.585 243,612 +0.08(+2.23%)
Feb 23, 2004 3.543 3.556 3.507 3.507 184,704 -0.04(-1.01%)
Feb 20, 2004 3.520 3.562 3.447 3.543 155,863 +0.04(+1.16%)
Feb 19, 2004 3.579 3.590 3.500 3.502 117,817 -0.06(-1.69%)
Feb 18, 2004 3.585 3.595 3.553 3.562 104,317 -0.02(-0.59%)
Feb 17, 2004 3.618 3.632 3.562 3.584 97,567 -0.02(-0.59%)
Feb 13, 2004 3.650 3.707 3.605 3.605 159,544 -0.05(-1.25%)
Feb 12, 2004 3.743 3.743 3.650 3.650 72,408 -0.11(-2.90%)
Feb 11, 2004 3.727 3.761 3.706 3.760 103,704 +0.03(+0.87%)
Feb 10, 2004 3.613 3.727 3.593 3.727 168,135 +0.13(+3.62%)
Feb 09, 2004 3.564 3.597 3.551 3.597 84,067 +0.05(+1.38%)
Feb 06, 2004 3.561 3.561 3.466 3.548 106,158 +0.01(+0.32%)
Feb 05, 2004 3.518 3.536 3.466 3.536 128,863 +0.04(+1.21%)
Feb 04, 2004 3.593 3.597 3.487 3.494 205,567 -0.12(-3.29%)
Feb 03, 2004 3.631 3.642 3.606 3.613 79,158 -0.02(-0.49%)
Feb 02, 2004 3.688 3.693 3.618 3.631 101,863 -0.07(-1.98%)
Jan 30, 2004 3.611 3.704 3.592 3.704 157,704 +0.11(+3.04%)
Jan 29, 2004 3.623 3.704 3.593 3.595 227,044 -0.01(-0.32%)
Jan 28, 2004 3.688 3.724 3.600 3.606 144,204 -0.07(-1.78%)
Jan 27, 2004 3.742 3.750 3.672 3.672 113,522 -0.07(-2.00%)
Jan 26, 2004 3.740 3.766 3.680 3.747 183,476 -0.01(-0.26%)
Jan 23, 2004 3.764 3.787 3.699 3.756 233,794 +0.01(+0.22%)
Jan 22, 2004 3.777 3.805 3.742 3.748 163,840 -0.01(-0.35%)
Jan 21, 2004 3.683 3.761 3.667 3.761 206,181 +0.06(+1.67%)
Jan 20, 2004 3.748 3.748 3.667 3.699 290,249 -0.01(-0.22%)
Jan 16, 2004 3.675 3.758 3.675 3.707 161,999 +0.05(+1.34%)
Jan 15, 2004 3.740 3.748 3.657 3.659 229,499 -0.07(-1.88%)
Jan 14, 2004 3.730 3.747 3.659 3.729 417,271 +0.01(+0.39%)
Jan 13, 2004 3.634 3.742 3.628 3.714 586,021 +0.10(+2.66%)
Jan 12, 2004 3.618 3.624 3.564 3.618 137,454 +0.01(+0.18%)
Jan 09, 2004 3.566 3.685 3.557 3.611 293,317 +0.05(+1.51%)
Jan 08, 2004 3.569 3.569 3.553 3.557 428,930 -0.00(-0.14%)
Jan 07, 2004 3.528 3.569 3.541 3.562 173,658 +0.03(+0.97%)
Jan 06, 2004 3.601 3.605 3.528 3.528 120,272 -0.09(-2.48%)
Jan 05, 2004 3.618 3.634 3.610 3.618 829,020 +0.02(+0.59%)
Jan 02, 2004 3.585 3.647 3.585 3.597 204,340 -0.00(-0.14%)
Dec 31, 2003 3.585 3.601 3.553 3.601 1,091,042 -0.02(-0.45%)
Dec 30, 2003 3.580 3.632 3.569 3.618 131,931 +0.04(+1.05%)
Dec 29, 2003 3.525 3.580 3.512 3.580 127,635 +0.06(+1.57%)
Dec 26, 2003 3.458 3.530 3.458 3.525 67,499 +0.06(+1.69%)
Dec 24, 2003 3.585 3.595 3.422 3.466 188,385 -0.12(-3.32%)
Dec 23, 2003 3.504 3.585 3.461 3.585 709,975 +0.12(+3.58%)
Dec 22, 2003 3.390 3.487 3.390 3.461 185,317 +0.08(+2.36%)
Dec 19, 2003 3.419 3.422 3.373 3.381 247,908 -0.04(-1.10%)
Dec 18, 2003 3.373 3.432 3.373 3.419 966,474 +0.06(+1.80%)
Dec 17, 2003 3.373 3.377 3.347 3.359 1,095,337 -0.01(-0.43%)
Dec 16, 2003 3.414 3.421 3.380 3.373 1,871,585 -0.04(-1.19%)
Dec 15, 2003 3.527 3.527 3.414 3.414 95,113 -0.06(-1.64%)
Dec 12, 2003 3.435 3.471 3.404 3.471 142,363 +0.07(+1.91%)
Dec 11, 2003 3.398 3.479 3.378 3.406 304,976 +0.00(+0.00%)
Dec 10, 2003 3.461 3.461 3.406 3.406 315,408 -0.06(-1.60%)
Dec 09, 2003 3.592 3.592 3.460 3.461 709,975 -0.11(-3.19%)
Dec 08, 2003 3.585 3.601 3.553 3.575 136,226 +0.01(+0.41%)
Dec 05, 2003 3.613 3.613 3.556 3.561 61,363 -0.05(-1.35%)
Dec 04, 2003 3.585 3.624 3.564 3.610 204,953 +0.01(+0.36%)
Dec 03, 2003 3.616 3.632 3.575 3.597 224,590 -0.02(-0.59%)
Dec 02, 2003 3.633 3.645 3.605 3.618 192,681 -0.02(-0.45%)
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.