US Medical Devices Ishares ETF (NY: IHI )

59.42 +0.30 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 4.428 4.443 4.425 4.438 154,016 +0.00(+0.04%)
Sep 29, 2004 4.416 4.436 4.416 4.436 144,811 +0.02(+0.41%)
Sep 28, 2004 4.457 4.464 4.418 4.418 845,554 -0.02(-0.51%)
Sep 27, 2004 4.457 4.457 4.441 4.441 163,220 +0.00(+0.00%)
Sep 24, 2004 4.462 4.462 4.441 4.441 128,244 -0.00(-0.04%)
Sep 23, 2004 4.456 4.456 4.438 4.443 52,156 +0.00(+0.07%)
Sep 22, 2004 4.443 4.446 4.433 4.439 101,859 -0.01(-0.33%)
Sep 21, 2004 4.449 4.454 4.443 4.454 170,583 +0.00(+0.11%)
Sep 20, 2004 4.480 4.480 4.444 4.449 82,223 -0.01(-0.29%)
Sep 17, 2004 4.493 4.493 4.459 4.462 204,332 -0.00(-0.11%)
Sep 16, 2004 4.470 4.474 4.465 4.467 115,972 +0.00(+0.00%)
Sep 15, 2004 4.467 4.482 4.465 4.467 90,200 +0.00(+0.00%)
Sep 14, 2004 4.490 4.490 4.462 4.467 119,040 +0.00(+0.04%)
Sep 13, 2004 4.482 4.482 4.464 4.465 65,042 +0.00(+0.00%)
Sep 10, 2004 4.462 4.478 4.452 4.465 171,197 -0.00(-0.11%)
Sep 09, 2004 4.477 4.480 4.454 4.470 235,626 +0.01(+0.22%)
Sep 08, 2004 4.459 4.498 4.449 4.460 211,695 -0.01(-0.29%)
Sep 07, 2004 4.425 4.474 4.425 4.474 176,719 +0.05(+1.18%)
Sep 03, 2004 4.425 4.434 4.416 4.421 213,536 -0.00(-0.07%)
Sep 02, 2004 4.423 4.425 4.416 4.425 364,484 +0.00(+0.04%)
Sep 01, 2004 4.420 4.423 4.416 4.423 560,225 +0.00(+0.00%)
Aug 31, 2004 4.425 4.430 4.416 4.423 312,941 -0.00(-0.04%)
Aug 30, 2004 4.425 4.436 4.416 4.425 605,633 -0.01(-0.18%)
Aug 27, 2004 4.441 4.441 4.430 4.433 621,586 -0.01(-0.18%)
Aug 26, 2004 4.436 4.441 4.433 4.441 419,709 -0.00(-0.04%)
Aug 25, 2004 4.433 4.444 4.430 4.443 443,640 +0.00(+0.04%)
Aug 24, 2004 4.416 4.441 4.416 4.441 646,131 +0.03(+0.63%)
Aug 23, 2004 4.416 4.423 4.410 4.413 890,961 -0.01(-0.22%)
Aug 20, 2004 4.423 4.425 4.415 4.423 160,765 +0.00(+0.07%)
Aug 19, 2004 4.423 4.428 4.407 4.420 1,321,102 -0.01(-0.18%)
Aug 18, 2004 4.416 4.434 4.410 4.428 358,348 +0.00(+0.07%)
Aug 17, 2004 4.423 4.425 4.408 4.425 1,299,625 +0.00(+0.04%)
Aug 16, 2004 4.412 4.433 4.412 4.423 1,535,865 +0.01(+0.30%)
Aug 13, 2004 4.400 4.420 4.368 4.410 3,395,717 +0.00(+0.04%)
Aug 12, 2004 4.434 4.441 4.405 4.408 687,243 -0.03(-0.59%)
Aug 11, 2004 4.433 4.438 4.433 4.434 784,807 +0.00(+0.00%)
Aug 10, 2004 4.431 4.441 4.428 4.434 830,827 +0.01(+0.18%)
Aug 09, 2004 4.408 4.434 4.403 4.426 395,164 +0.01(+0.22%)
Aug 06, 2004 4.436 4.444 4.408 4.416 517,886 -0.03(-0.59%)
Aug 05, 2004 4.439 4.443 4.434 4.443 671,289 +0.00(+0.04%)
Aug 04, 2004 4.438 4.443 4.436 4.441 1,228,447 +0.00(+0.04%)
Aug 03, 2004 4.441 4.443 4.438 4.439 258,943 -0.01(-0.15%)
Aug 02, 2004 4.444 4.449 4.434 4.446 427,072 -0.00(-0.07%)
Jul 30, 2004 4.433 4.449 4.431 4.449 874,394 +0.02(+0.37%)
Jul 29, 2004 4.431 4.439 4.421 4.433 268,761 +0.01(+0.15%)
Jul 28, 2004 4.436 4.439 4.425 4.426 389,028 -0.01(-0.18%)
Jul 27, 2004 4.433 4.449 4.433 4.434 463,275 +0.00(+0.07%)
Jul 26, 2004 4.425 4.434 4.425 4.431 268,761 +0.01(+0.15%)
Jul 23, 2004 4.436 4.447 4.425 4.425 566,362 -0.02(-0.40%)
Jul 22, 2004 4.434 4.457 4.433 4.443 485,979 -0.01(-0.18%)
Jul 21, 2004 4.462 4.462 4.449 4.451 351,598 -0.00(-0.04%)
Jul 20, 2004 4.444 4.465 4.428 4.452 148,493 +0.02(+0.55%)
Jul 19, 2004 4.420 4.441 4.418 4.428 516,045 +0.01(+0.15%)
Jul 16, 2004 4.441 4.441 4.421 4.421 900,165 -0.01(-0.26%)
Jul 15, 2004 4.433 4.441 4.433 4.433 157,697 +0.00(+0.00%)
Jul 14, 2004 4.420 4.439 4.416 4.433 981,162 +0.00(+0.00%)
Jul 13, 2004 4.403 4.433 4.403 4.433 688,470 +0.02(+0.41%)
Jul 12, 2004 4.402 4.433 4.395 4.415 1,012,456 +0.01(+0.30%)
Jul 09, 2004 4.441 4.446 4.402 4.402 1,716,267 -0.04(-0.88%)
Jul 08, 2004 4.443 4.457 4.439 4.441 520,954 -0.00(-0.04%)
Jul 07, 2004 4.449 4.464 4.439 4.443 1,078,726 -0.00(-0.11%)
Jul 06, 2004 4.457 4.460 4.444 4.447 1,035,160 -0.00(-0.04%)
Jul 02, 2004 4.452 4.457 4.443 4.449 784,807 -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.