Indicators

US Medical Devices Ishares ETF (NY: IHI )

59.12 -0.27 (-0.45%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.402	4.418	4.319	4.354	795,884	-0.09(-1.98%)
May 27, 2004	4.465	4.480	4.441	4.442	268,158	-0.03(-0.69%)
May 26, 2004	4.480	4.496	4.467	4.473	306,203	-0.01(-0.33%)
May 25, 2004	4.481	4.498	4.465	4.488	659,043	-0.01(-0.22%)
May 24, 2004	4.481	4.527	4.446	4.498	497,043	+0.02(+0.36%)
May 21, 2004	4.319	4.530	4.319	4.481	4,216,896	+0.58(+14.97%)
May 20, 2004	3.851	3.898	3.821	3.898	212,931	+0.04(+1.01%)
May 19, 2004	3.981	3.993	3.830	3.859	217,226	-0.11(-2.87%)
May 18, 2004	3.926	3.978	3.900	3.973	90,204	+0.06(+1.63%)
May 17, 2004	4.032	4.032	3.909	3.909	605,043	-0.14(-3.42%)
May 14, 2004	4.041	4.116	4.001	4.048	165,067	-0.00(-0.04%)
May 13, 2004	3.993	4.063	3.989	4.050	859,088	+0.06(+1.43%)
May 12, 2004	3.971	3.993	3.911	3.993	233,794	+0.00(+0.12%)
May 11, 2004	3.914	4.001	3.905	3.988	107,386	+0.09(+2.30%)
May 10, 2004	4.009	4.009	3.898	3.898	184,090	-0.13(-3.16%)
May 07, 2004	4.024	4.050	3.984	4.025	293,317	+0.00(+0.04%)
May 06, 2004	4.033	4.035	3.896	4.024	242,999	-0.03(-0.64%)
May 05, 2004	4.040	4.074	4.033	4.050	158,317	+0.02(+0.44%)
May 04, 2004	4.022	4.074	3.968	4.032	222,135	+0.01(+0.24%)

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.