US Medical Devices Ishares ETF (NY: IHI )

58.59 +0.08 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 3.124 3.149 3.115 3.128 559,748 +0.00(+0.10%)
Sep 29, 2003 3.110 3.137 3.068 3.124 293,323 +0.00(+0.05%)
Sep 26, 2003 3.115 3.137 3.062 3.123 694,882 +0.00(+0.00%)
Sep 25, 2003 3.131 3.131 3.107 3.123 603,939 -0.01(-0.25%)
Sep 24, 2003 3.060 3.154 3.060 3.131 497,625 +0.07(+2.24%)
Sep 23, 2003 3.010 3.074 3.018 3.062 286,919 +0.05(+1.71%)
Sep 22, 2003 2.967 2.998 2.935 3.010 730,106 +0.03(+0.94%)
Sep 19, 2003 2.904 2.998 2.904 2.982 933,767 +0.08(+2.69%)
Sep 18, 2003 2.901 2.910 2.887 2.904 505,310 +0.01(+0.43%)
Sep 17, 2003 2.825 2.893 2.825 2.892 603,298 +0.08(+2.89%)
Sep 16, 2003 2.739 2.840 2.739 2.811 295,244 +0.06(+2.27%)
Sep 15, 2003 2.748 2.779 2.732 2.748 370,176 +0.01(+0.40%)
Sep 12, 2003 2.732 2.743 2.717 2.737 432,299 +0.00(+0.06%)
Sep 11, 2003 2.725 2.750 2.704 2.736 291,402 +0.00(+0.11%)
Sep 10, 2003 2.717 2.740 2.692 2.732 659,657 +0.00(+0.00%)
Sep 09, 2003 2.717 2.747 2.717 2.732 215,829 +0.00(+0.00%)
Sep 08, 2003 2.714 2.756 2.714 2.732 236,323 +0.01(+0.29%)
Sep 05, 2003 2.748 2.748 2.717 2.725 231,200 -0.04(-1.36%)
Sep 04, 2003 2.759 2.796 2.737 2.762 287,559 -0.01(-0.45%)
Sep 03, 2003 2.800 2.811 2.762 2.775 171,639 -0.01(-0.34%)
Sep 02, 2003 2.731 2.787 2.715 2.784 249,132 +0.07(+2.41%)
Aug 29, 2003 2.747 2.764 2.718 2.718 179,964 -0.00(-0.17%)
Aug 28, 2003 2.693 2.795 2.678 2.723 390,030 +0.05(+1.69%)
Aug 27, 2003 2.654 2.701 2.645 2.678 134,493 +0.01(+0.29%)
Aug 26, 2003 2.662 2.684 2.620 2.670 319,581 +0.00(+0.00%)
Aug 25, 2003 2.561 2.690 2.561 2.670 185,088 +0.10(+3.95%)
Aug 22, 2003 2.640 2.662 2.533 2.569 131,931 -0.07(-2.55%)
Aug 21, 2003 2.647 2.647 2.594 2.636 164,594 +0.00(+0.18%)
Aug 20, 2003 2.576 2.662 2.529 2.631 395,794 +0.07(+2.68%)
Aug 19, 2003 2.553 2.569 2.529 2.562 105,673 +0.00(+0.06%)
Aug 18, 2003 2.561 2.586 2.483 2.561 270,907 +0.01(+0.24%)
Aug 15, 2003 2.512 2.584 2.512 2.554 90,302 +0.03(+1.36%)
Aug 14, 2003 2.544 2.544 2.467 2.520 163,313 -0.02(-0.86%)
Aug 13, 2003 2.537 2.544 2.514 2.542 758,926 +0.01(+0.49%)
Aug 12, 2003 2.548 2.548 2.514 2.529 562,950 -0.02(-0.67%)
Aug 11, 2003 2.520 2.550 2.511 2.547 287,559 +0.04(+1.68%)
Aug 08, 2003 2.514 2.523 2.494 2.505 440,625 +0.01(+0.25%)
Aug 07, 2003 2.490 2.514 2.458 2.498 613,545 +0.00(+0.00%)
Aug 06, 2003 2.495 2.512 2.458 2.498 265,784 +0.01(+0.50%)
Aug 05, 2003 2.490 2.503 2.470 2.486 249,132 -0.01(-0.38%)
Aug 04, 2003 2.522 2.522 2.470 2.495 185,088 -0.02(-0.87%)
Aug 01, 2003 2.545 2.559 2.439 2.517 699,365 -0.04(-1.65%)
Jul 31, 2003 2.522 2.581 2.522 2.559 318,941 +0.03(+1.17%)
Jul 30, 2003 2.584 2.592 2.525 2.529 317,019 -0.04(-1.52%)
Jul 29, 2003 2.650 2.651 2.505 2.569 511,715 -0.07(-2.78%)
Jul 28, 2003 2.537 2.693 2.526 2.642 822,330 +0.08(+3.23%)
Jul 25, 2003 2.445 2.576 2.445 2.559 842,184 +0.12(+4.73%)
Jul 24, 2003 2.498 2.514 2.420 2.444 338,795 -0.04(-1.45%)
Jul 23, 2003 2.498 2.519 2.470 2.480 219,672 -0.01(-0.44%)
Jul 22, 2003 2.515 2.536 2.490 2.490 1,344,292 -0.02(-0.99%)
Jul 21, 2003 2.514 2.523 2.498 2.515 298,447 -0.01(-0.43%)
Jul 18, 2003 2.529 2.551 2.473 2.526 895,981 -0.02(-0.74%)
Jul 17, 2003 2.656 2.656 2.544 2.545 413,086 -0.11(-4.17%)
Jul 16, 2003 2.732 2.732 2.623 2.656 517,479 -0.08(-2.80%)
Jul 15, 2003 2.779 2.779 2.695 2.732 575,119 -0.03(-1.13%)
Jul 14, 2003 2.811 2.811 2.736 2.764 463,041 -0.02(-0.84%)
Jul 11, 2003 2.807 2.807 2.693 2.787 536,051 -0.02(-0.83%)
Jul 10, 2003 2.795 2.826 2.764 2.811 799,915 +0.00(+0.00%)
Jul 09, 2003 2.840 2.992 2.795 2.811 2,366,441 -0.03(-1.04%)
Jul 08, 2003 2.825 2.857 2.823 2.840 182,526 +0.02(+0.55%)
Jul 07, 2003 2.795 2.825 2.779 2.825 339,435 +0.05(+1.63%)
Jul 03, 2003 2.803 2.811 2.765 2.779 96,066 -0.04(-1.39%)
Jul 02, 2003 2.798 2.826 2.779 2.818 183,807 +0.02(+0.56%)
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.