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 (%)
May 28, 2004
4.217
4.233
4.138
4.172
830,656
-0.08(-1.98%)
May 27, 2004
4.278
4.292
4.255
4.256
279,874
-0.03(-0.69%)
May 26, 2004
4.292
4.308
4.280
4.286
319,581
-0.01(-0.33%)
May 25, 2004
4.294
4.310
4.278
4.300
687,837
-0.01(-0.22%)
May 24, 2004
4.294
4.338
4.260
4.310
518,759
+0.02(+0.36%)
May 21, 2004
4.138
4.341
4.138
4.294
4,401,133
+0.56(+14.97%)
May 20, 2004
3.690
3.735
3.662
3.735
222,234
+0.04(+1.01%)
May 19, 2004
3.815
3.825
3.669
3.697
226,717
-0.11(-2.87%)
May 18, 2004
3.761
3.811
3.736
3.807
94,145
+0.06(+1.63%)
May 17, 2004
3.863
3.863
3.746
3.746
631,478
-0.13(-3.42%)
May 14, 2004
3.872
3.944
3.833
3.879
172,279
-0.00(-0.04%)
May 13, 2004
3.825
3.893
3.822
3.880
896,622
+0.05(+1.43%)
May 12, 2004
3.805
3.825
3.747
3.825
244,009
+0.00(+0.12%)
May 11, 2004
3.751
3.833
3.741
3.821
112,077
+0.09(+2.30%)
May 10, 2004
3.841
3.841
3.735
3.735
192,133
-0.12(-3.16%)
May 07, 2004
3.855
3.880
3.818
3.857
306,132
+0.00(+0.04%)
May 06, 2004
3.865
3.866
3.733
3.855
253,615
-0.02(-0.64%)
May 05, 2004
3.871
3.904
3.865
3.880
165,234
+0.02(+0.44%)
May 04, 2004
3.854
3.904
3.802
3.863
231,840
+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
.