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 )

56.08 -0.38 (-0.67%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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, 2003 3.122 3.147 3.112 3.125 560,250 +0.00(+0.10%)
Sep 29, 2003 3.108 3.134 3.065 3.122 293,586 +0.00(+0.05%)
Sep 26, 2003 3.112 3.134 3.059 3.120 695,505 +0.00(+0.00%)
Sep 25, 2003 3.128 3.128 3.104 3.120 604,481 -0.01(-0.25%)
Sep 24, 2003 3.058 3.151 3.058 3.128 498,071 +0.07(+2.24%)
Sep 23, 2003 3.008 3.072 3.016 3.059 287,176 +0.05(+1.71%)
Sep 22, 2003 2.964 2.995 2.933 3.008 730,761 +0.03(+0.94%)
Sep 19, 2003 2.902 2.995 2.902 2.980 934,606 +0.08(+2.69%)
Sep 18, 2003 2.899 2.908 2.884 2.902 505,764 +0.01(+0.43%)
Sep 17, 2003 2.822 2.891 2.822 2.889 603,840 +0.08(+2.89%)
Sep 16, 2003 2.736 2.838 2.736 2.808 295,509 +0.06(+2.27%)
Sep 15, 2003 2.746 2.777 2.730 2.746 370,509 +0.01(+0.40%)
Sep 12, 2003 2.730 2.741 2.714 2.735 432,688 +0.00(+0.06%)
Sep 11, 2003 2.722 2.747 2.702 2.733 291,663 +0.00(+0.11%)
Sep 10, 2003 2.714 2.738 2.689 2.730 660,249 +0.00(+0.00%)
Sep 09, 2003 2.714 2.744 2.714 2.730 216,023 +0.00(+0.00%)
Sep 08, 2003 2.711 2.753 2.711 2.730 236,536 +0.01(+0.29%)
Sep 05, 2003 2.746 2.746 2.714 2.722 231,407 -0.04(-1.36%)
Sep 04, 2003 2.757 2.794 2.735 2.760 287,817 -0.01(-0.45%)
Sep 03, 2003 2.797 2.808 2.760 2.772 171,793 -0.01(-0.34%)
Sep 02, 2003 2.728 2.785 2.713 2.782 249,356 +0.07(+2.41%)
Aug 29, 2003 2.744 2.761 2.716 2.716 180,126 -0.00(-0.17%)
Aug 28, 2003 2.691 2.792 2.675 2.721 390,380 +0.05(+1.69%)
Aug 27, 2003 2.652 2.699 2.643 2.675 134,614 +0.01(+0.29%)
Aug 26, 2003 2.660 2.682 2.618 2.668 319,868 +0.00(+0.00%)
Aug 25, 2003 2.558 2.688 2.558 2.668 185,254 +0.10(+3.95%)
Aug 22, 2003 2.638 2.660 2.530 2.566 132,049 -0.07(-2.55%)
Aug 21, 2003 2.644 2.644 2.591 2.633 164,741 +0.00(+0.18%)
Aug 20, 2003 2.574 2.660 2.527 2.629 396,149 +0.07(+2.68%)
Aug 19, 2003 2.551 2.566 2.527 2.560 105,768 +0.00(+0.06%)
Aug 18, 2003 2.558 2.583 2.480 2.558 271,151 +0.01(+0.24%)
Aug 15, 2003 2.510 2.582 2.510 2.552 90,383 +0.03(+1.36%)
Aug 14, 2003 2.541 2.541 2.465 2.518 163,459 -0.02(-0.86%)
Aug 13, 2003 2.535 2.541 2.512 2.540 759,607 +0.01(+0.49%)
Aug 12, 2003 2.546 2.546 2.512 2.527 563,455 -0.02(-0.67%)
Aug 11, 2003 2.518 2.548 2.509 2.544 287,817 +0.04(+1.68%)
Aug 08, 2003 2.512 2.521 2.491 2.502 441,021 +0.01(+0.25%)
Aug 07, 2003 2.488 2.512 2.455 2.496 614,096 +0.00(+0.00%)
Aug 06, 2003 2.493 2.510 2.455 2.496 266,023 +0.01(+0.50%)
Aug 05, 2003 2.488 2.501 2.468 2.484 249,356 -0.01(-0.38%)
Aug 04, 2003 2.519 2.519 2.468 2.493 185,254 -0.02(-0.87%)
Aug 01, 2003 2.543 2.557 2.437 2.515 699,993 -0.04(-1.65%)
Jul 31, 2003 2.519 2.579 2.519 2.557 319,227 +0.03(+1.17%)
Jul 30, 2003 2.582 2.590 2.523 2.527 317,304 -0.04(-1.52%)
Jul 29, 2003 2.647 2.649 2.502 2.566 512,174 -0.07(-2.78%)
Jul 28, 2003 2.535 2.691 2.524 2.640 823,068 +0.08(+3.23%)
Jul 25, 2003 2.443 2.574 2.443 2.557 842,940 +0.12(+4.73%)
Jul 24, 2003 2.496 2.512 2.418 2.441 339,099 -0.04(-1.45%)
Jul 23, 2003 2.496 2.516 2.468 2.477 219,869 -0.01(-0.44%)
Jul 22, 2003 2.513 2.533 2.488 2.488 1,345,499 -0.02(-0.99%)
Jul 21, 2003 2.512 2.521 2.496 2.513 298,714 -0.01(-0.43%)
Jul 18, 2003 2.527 2.549 2.471 2.524 896,785 -0.02(-0.74%)
Jul 17, 2003 2.654 2.654 2.541 2.543 413,457 -0.11(-4.17%)
Jul 16, 2003 2.730 2.730 2.621 2.654 517,943 -0.08(-2.80%)
Jul 15, 2003 2.777 2.777 2.693 2.730 575,635 -0.03(-1.13%)
Jul 14, 2003 2.808 2.808 2.733 2.761 463,456 -0.02(-0.84%)
Jul 11, 2003 2.805 2.805 2.691 2.785 536,533 -0.02(-0.83%)
Jul 10, 2003 2.792 2.824 2.761 2.808 800,633 +0.00(+0.00%)
Jul 09, 2003 2.838 2.989 2.792 2.808 2,368,566 -0.03(-1.04%)
Jul 08, 2003 2.822 2.855 2.821 2.838 182,690 +0.02(+0.55%)
Jul 07, 2003 2.792 2.822 2.777 2.822 339,740 +0.05(+1.63%)
Jul 03, 2003 2.800 2.808 2.763 2.777 96,152 -0.04(-1.39%)
Jul 02, 2003 2.796 2.824 2.777 2.816 183,972 +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.