Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
US Medical Devices Ishares ETF
(NY:
IHI
)
56.63
+0.29 (+0.51%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Nov 29, 2004
4.369
4.372
4.367
4.369
1,740,727
+0.00(+0.00%)
Nov 26, 2004
4.356
4.369
4.356
4.369
551,422
+0.05(+1.05%)
Nov 24, 2004
4.319
4.333
4.319
4.324
65,325
-0.01(-0.22%)
Nov 23, 2004
4.336
4.341
4.316
4.333
349,682
-0.01(-0.25%)
Nov 22, 2004
4.327
4.345
4.327
4.344
516,198
+0.01(+0.18%)
Nov 19, 2004
4.324
4.341
4.322
4.336
621,231
+0.01(+0.22%)
Nov 18, 2004
4.313
4.331
4.311
4.327
74,291
+0.01(+0.25%)
Nov 17, 2004
4.316
4.325
4.316
4.316
168,436
+0.00(+0.04%)
Nov 16, 2004
4.316
4.331
4.313
4.314
434,861
-0.00(-0.04%)
Nov 15, 2004
4.310
4.322
4.306
4.316
70,448
+0.00(+0.04%)
Nov 12, 2004
4.330
4.330
4.311
4.314
103,111
+0.00(+0.00%)
Nov 11, 2004
4.316
4.319
4.313
4.314
137,695
+0.00(+0.04%)
Nov 10, 2004
4.311
4.325
4.311
4.313
144,740
-0.00(-0.07%)
Nov 09, 2004
4.317
4.324
4.310
4.316
85,819
+0.00(+0.11%)
Nov 08, 2004
4.327
4.327
4.310
4.311
147,942
-0.01(-0.18%)
Nov 05, 2004
4.325
4.325
4.311
4.319
62,123
+0.00(+0.00%)
Nov 04, 2004
4.311
4.325
4.310
4.319
94,145
-0.00(-0.07%)
Nov 03, 2004
4.316
4.325
4.303
4.322
172,919
+0.04(+0.84%)
Nov 02, 2004
4.278
4.334
4.278
4.286
118,482
+0.00(+0.07%)
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
.