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 )

55.97 -0.49 (-0.87%)
Streaming Delayed Price Updated: 11:33 AM 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 (%)
Oct 31, 2003 3.432 3.497 3.432 3.497 818,614 +0.08(+2.23%)
Oct 30, 2003 3.432 3.432 3.413 3.421 373,088 -0.04(-1.22%)
Oct 29, 2003 3.351 3.463 3.351 3.463 312,188 +0.10(+2.87%)
Oct 28, 2003 3.373 3.373 3.354 3.366 319,240 +0.01(+0.28%)
Oct 27, 2003 3.273 3.377 3.273 3.357 333,343 +0.10(+3.07%)
Oct 24, 2003 3.234 3.307 3.206 3.257 207,057 +0.00(+0.00%)
Oct 23, 2003 3.260 3.276 3.189 3.257 526,297 -0.00(-0.10%)
Oct 22, 2003 3.346 3.346 3.213 3.260 228,211 -0.09(-2.79%)
Oct 21, 2003 3.345 3.366 3.345 3.354 191,672 +0.03(+1.03%)
Oct 20, 2003 3.384 3.384 3.316 3.320 142,953 -0.08(-2.39%)
Oct 17, 2003 3.432 3.432 3.362 3.401 182,697 +0.03(+0.83%)
Oct 16, 2003 3.424 3.424 3.348 3.373 100,644 -0.06(-1.73%)
Oct 15, 2003 3.424 3.458 3.409 3.432 157,697 +0.02(+0.69%)
Oct 14, 2003 3.393 3.412 3.384 3.409 1,657,742 +0.03(+0.88%)
Oct 13, 2003 3.307 3.404 3.323 3.379 291,034 +0.07(+2.17%)
Oct 10, 2003 3.276 3.318 3.252 3.307 169,876 +0.02(+0.71%)
Oct 09, 2003 3.260 3.369 3.260 3.284 303,855 +0.02(+0.72%)
Oct 08, 2003 3.276 3.316 3.245 3.260 494,886 -0.02(-0.76%)
Oct 07, 2003 3.292 3.298 3.251 3.285 419,884 -0.01(-0.19%)
Oct 06, 2003 3.292 3.292 3.292 3.292 198,082 +0.01(+0.43%)
Oct 03, 2003 3.263 3.296 3.263 3.277 267,315 +0.04(+1.11%)
Oct 02, 2003 3.203 3.262 3.159 3.242 575,658 -0.00(-0.14%)
Oct 01, 2003 3.159 3.301 3.159 3.246 895,539 +0.12(+3.89%)
Sep 30, 2003 3.121 3.146 3.112 3.125 560,273 +0.00(+0.10%)
Sep 29, 2003 3.107 3.134 3.065 3.121 293,598 +0.00(+0.05%)
Sep 26, 2003 3.112 3.134 3.059 3.120 695,533 +0.00(+0.00%)
Sep 25, 2003 3.128 3.128 3.104 3.120 604,505 -0.01(-0.25%)
Sep 24, 2003 3.058 3.151 3.058 3.128 498,091 +0.07(+2.24%)
Sep 23, 2003 3.008 3.072 3.015 3.059 287,188 +0.05(+1.71%)
Sep 22, 2003 2.964 2.995 2.933 3.008 730,791 +0.03(+0.94%)
Sep 19, 2003 2.902 2.995 2.902 2.980 934,643 +0.08(+2.69%)
Sep 18, 2003 2.898 2.908 2.884 2.902 505,784 +0.01(+0.43%)
Sep 17, 2003 2.822 2.891 2.822 2.889 603,864 +0.08(+2.89%)
Sep 16, 2003 2.736 2.838 2.736 2.808 295,521 +0.06(+2.27%)
Sep 15, 2003 2.746 2.777 2.730 2.746 370,523 +0.01(+0.40%)
Sep 12, 2003 2.730 2.741 2.714 2.735 432,705 +0.00(+0.06%)
Sep 11, 2003 2.722 2.747 2.702 2.733 291,675 +0.00(+0.11%)
Sep 10, 2003 2.714 2.738 2.689 2.730 660,276 +0.00(+0.00%)
Sep 09, 2003 2.714 2.744 2.714 2.730 216,032 +0.00(+0.00%)
Sep 08, 2003 2.711 2.753 2.711 2.730 236,545 +0.01(+0.29%)
Sep 05, 2003 2.746 2.746 2.714 2.722 231,417 -0.04(-1.36%)
Sep 04, 2003 2.756 2.794 2.735 2.760 287,829 -0.01(-0.45%)
Sep 03, 2003 2.797 2.808 2.760 2.772 171,800 -0.01(-0.34%)
Sep 02, 2003 2.728 2.785 2.713 2.781 249,366 +0.07(+2.41%)
Aug 29, 2003 2.744 2.761 2.716 2.716 180,133 -0.00(-0.17%)
Aug 28, 2003 2.691 2.792 2.675 2.721 390,396 +0.05(+1.69%)
Aug 27, 2003 2.652 2.699 2.643 2.675 134,619 +0.01(+0.29%)
Aug 26, 2003 2.660 2.682 2.618 2.668 319,881 +0.00(+0.00%)
Aug 25, 2003 2.558 2.688 2.558 2.668 185,261 +0.10(+3.95%)
Aug 22, 2003 2.638 2.660 2.530 2.566 132,055 -0.07(-2.55%)
Aug 21, 2003 2.644 2.644 2.591 2.633 164,748 +0.00(+0.18%)
Aug 20, 2003 2.574 2.660 2.527 2.629 396,165 +0.07(+2.68%)
Aug 19, 2003 2.551 2.566 2.527 2.560 105,772 +0.00(+0.06%)
Aug 18, 2003 2.558 2.583 2.480 2.558 271,161 +0.01(+0.24%)
Aug 15, 2003 2.510 2.582 2.510 2.552 90,387 +0.03(+1.36%)
Aug 14, 2003 2.541 2.541 2.465 2.518 163,466 -0.02(-0.86%)
Aug 13, 2003 2.535 2.541 2.512 2.540 759,638 +0.01(+0.49%)
Aug 12, 2003 2.546 2.546 2.512 2.527 563,478 -0.02(-0.67%)
Aug 11, 2003 2.518 2.547 2.508 2.544 287,829 +0.04(+1.68%)
Aug 08, 2003 2.512 2.521 2.491 2.502 441,038 +0.01(+0.25%)
Aug 07, 2003 2.488 2.512 2.455 2.496 614,121 +0.00(+0.00%)
Aug 06, 2003 2.493 2.510 2.455 2.496 266,033 +0.01(+0.50%)
Aug 05, 2003 2.488 2.501 2.468 2.483 249,366 -0.01(-0.38%)
Aug 04, 2003 2.519 2.519 2.468 2.493 185,261 -0.02(-0.87%)
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.