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 (%)
Jun 30, 2004
4.266
4.278
4.256
4.274
2,532,317
+0.01(+0.18%)
Jun 29, 2004
4.299
4.299
4.264
4.266
2,009,714
-0.04(-0.91%)
Jun 28, 2004
4.306
4.317
4.281
4.305
14,744,950
+0.18(+4.27%)
Jun 25, 2004
4.063
4.128
4.027
4.128
592,411
+0.07(+1.61%)
Jun 24, 2004
4.066
4.107
4.060
4.063
446,389
-0.02(-0.46%)
Jun 23, 2004
4.096
4.102
4.047
4.082
151,785
-0.02(-0.53%)
Jun 22, 2004
4.057
4.107
4.033
4.103
438,704
+0.07(+1.66%)
Jun 21, 2004
4.060
4.128
4.024
4.036
198,537
-0.04(-0.96%)
Jun 18, 2004
4.100
4.113
4.060
4.075
396,435
-0.01(-0.23%)
Jun 17, 2004
4.122
4.125
4.053
4.085
186,369
-0.02(-0.53%)
Jun 16, 2004
4.139
4.139
4.067
4.107
172,279
-0.02(-0.42%)
Jun 15, 2004
4.108
4.144
4.103
4.124
206,863
+0.03(+0.76%)
Jun 14, 2004
4.202
4.202
4.091
4.092
315,739
-0.10(-2.38%)
Jun 10, 2004
4.138
4.228
4.138
4.192
360,570
+0.04(+0.94%)
Jun 09, 2004
4.153
4.177
4.138
4.153
266,424
+0.00(+0.00%)
Jun 08, 2004
4.153
4.186
4.149
4.153
106,954
-0.02(-0.37%)
Jun 07, 2004
4.146
4.239
4.146
4.169
290,761
+0.05(+1.14%)
Jun 04, 2004
4.147
4.177
4.122
4.122
601,377
-0.00(-0.04%)
Jun 03, 2004
4.135
4.156
4.124
4.124
249,132
-0.03(-0.64%)
Jun 02, 2004
4.160
4.160
4.116
4.150
259,379
-0.01(-0.19%)
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
.