Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Medical Devices Ishares ETF
(NY:
IHI
)
56.69
-0.06 (-0.11%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 29, 2004
4.264
4.278
4.264
4.277
277,941
-0.00(-0.04%)
Oct 28, 2004
4.278
4.294
4.257
4.278
112,073
-0.01(-0.22%)
Oct 27, 2004
4.291
4.310
4.264
4.288
415,631
+0.01(+0.29%)
Oct 26, 2004
4.249
4.285
4.249
4.275
184,440
+0.02(+0.48%)
Oct 25, 2004
4.255
4.278
4.247
4.255
284,345
+0.01(+0.18%)
Oct 22, 2004
4.257
4.263
4.241
4.247
404,104
-0.01(-0.18%)
Oct 21, 2004
4.253
4.263
4.250
4.255
448,933
+0.00(+0.04%)
Oct 20, 2004
4.257
4.263
4.247
4.253
609,038
-0.00(-0.07%)
Oct 19, 2004
4.278
4.278
4.257
4.257
498,245
-0.01(-0.15%)
Oct 18, 2004
4.266
4.269
4.261
4.263
630,172
-0.00(-0.04%)
Oct 15, 2004
4.269
4.269
4.263
4.264
142,172
-0.00(-0.07%)
Oct 14, 2004
4.264
4.275
4.263
4.268
466,224
+0.00(+0.00%)
Oct 13, 2004
4.288
4.288
4.263
4.268
121,679
+0.00(+0.07%)
Oct 12, 2004
4.264
4.280
4.264
4.264
76,850
-0.00(-0.11%)
Oct 11, 2004
4.263
4.271
4.263
4.269
103,747
+0.00(+0.11%)
Oct 08, 2004
4.264
4.271
4.263
4.264
195,968
-0.00(-0.07%)
Oct 07, 2004
4.278
4.278
4.263
4.268
78,131
-0.03(-0.62%)
Oct 06, 2004
4.308
4.310
4.263
4.294
121,039
+0.00(+0.04%)
Oct 05, 2004
4.277
4.299
4.264
4.293
208,776
+0.03(+0.62%)
Oct 04, 2004
4.247
4.266
4.247
4.266
181,878
+0.00(+0.07%)
Oct 01, 2004
4.268
4.274
4.250
4.263
126,802
+0.01(+0.26%)
Sep 30, 2004
4.243
4.257
4.239
4.252
160,745
+0.00(+0.04%)
Sep 29, 2004
4.232
4.250
4.232
4.250
151,138
+0.02(+0.41%)
Sep 28, 2004
4.271
4.277
4.233
4.233
882,497
-0.02(-0.51%)
Sep 27, 2004
4.271
4.271
4.255
4.255
170,351
+0.00(+0.00%)
Sep 24, 2004
4.275
4.275
4.255
4.255
133,847
-0.00(-0.04%)
Sep 23, 2004
4.269
4.269
4.252
4.257
54,435
+0.00(+0.07%)
Sep 22, 2004
4.257
4.260
4.247
4.253
106,309
-0.01(-0.33%)
Sep 21, 2004
4.263
4.268
4.257
4.268
178,036
+0.00(+0.11%)
Sep 20, 2004
4.293
4.293
4.258
4.263
85,816
-0.01(-0.29%)
Sep 17, 2004
4.305
4.305
4.272
4.275
213,259
-0.00(-0.11%)
Sep 16, 2004
4.283
4.286
4.278
4.280
121,039
+0.00(+0.00%)
Sep 15, 2004
4.280
4.294
4.278
4.280
94,141
+0.00(+0.00%)
Sep 14, 2004
4.302
4.302
4.275
4.280
124,241
+0.00(+0.04%)
Sep 13, 2004
4.294
4.294
4.277
4.278
67,884
+0.00(+0.00%)
Sep 10, 2004
4.275
4.291
4.266
4.278
178,676
-0.00(-0.11%)
Sep 09, 2004
4.289
4.293
4.268
4.283
245,920
+0.01(+0.22%)
Sep 08, 2004
4.272
4.310
4.263
4.274
220,944
-0.01(-0.29%)
Sep 07, 2004
4.239
4.286
4.239
4.286
184,440
+0.05(+1.18%)
Sep 03, 2004
4.239
4.249
4.232
4.236
222,865
-0.00(-0.07%)
Sep 02, 2004
4.238
4.239
4.232
4.239
380,408
+0.00(+0.04%)
Sep 01, 2004
4.235
4.238
4.232
4.238
584,702
+0.00(+0.00%)
Aug 31, 2004
4.239
4.244
4.232
4.238
326,613
-0.00(-0.04%)
Aug 30, 2004
4.239
4.250
4.232
4.239
632,093
-0.01(-0.18%)
Aug 27, 2004
4.255
4.255
4.244
4.247
648,744
-0.01(-0.18%)
Aug 26, 2004
4.250
4.255
4.247
4.255
438,046
-0.00(-0.04%)
Aug 25, 2004
4.247
4.258
4.244
4.257
463,022
+0.00(+0.04%)
Aug 24, 2004
4.232
4.255
4.232
4.255
674,360
+0.03(+0.63%)
Aug 23, 2004
4.232
4.238
4.225
4.228
929,888
-0.01(-0.22%)
Aug 20, 2004
4.238
4.239
4.230
4.238
167,789
+0.00(+0.07%)
Aug 19, 2004
4.238
4.243
4.222
4.235
1,378,821
-0.01(-0.18%)
Aug 18, 2004
4.232
4.249
4.225
4.243
374,004
+0.00(+0.07%)
Aug 17, 2004
4.238
4.239
4.224
4.239
1,356,406
+0.00(+0.04%)
Aug 16, 2004
4.227
4.247
4.227
4.238
1,602,968
+0.01(+0.30%)
Aug 13, 2004
4.216
4.235
4.185
4.225
3,544,077
+0.00(+0.04%)
Aug 12, 2004
4.249
4.255
4.221
4.224
717,269
-0.02(-0.59%)
Aug 11, 2004
4.247
4.252
4.247
4.249
819,095
+0.00(+0.00%)
Aug 10, 2004
4.246
4.255
4.243
4.249
867,126
+0.01(+0.18%)
Aug 09, 2004
4.224
4.249
4.219
4.241
412,429
+0.01(+0.22%)
Aug 06, 2004
4.250
4.258
4.224
4.232
540,513
-0.02(-0.59%)
Aug 05, 2004
4.253
4.257
4.249
4.257
700,618
+0.00(+0.04%)
Aug 04, 2004
4.252
4.257
4.250
4.255
1,282,118
+0.00(+0.04%)
Aug 03, 2004
4.255
4.257
4.252
4.253
270,256
-0.01(-0.15%)
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
.