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 (%)
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%)
Aug 02, 2004
4.258
4.263
4.249
4.260
445,731
-0.00(-0.07%)
Jul 30, 2004
4.247
4.263
4.246
4.263
912,596
+0.02(+0.37%)
Jul 29, 2004
4.246
4.253
4.236
4.247
280,503
+0.01(+0.15%)
Jul 28, 2004
4.250
4.253
4.239
4.241
406,025
-0.01(-0.18%)
Jul 27, 2004
4.247
4.263
4.247
4.249
483,516
+0.00(+0.07%)
Jul 26, 2004
4.239
4.249
4.239
4.246
280,503
+0.01(+0.15%)
Jul 23, 2004
4.250
4.261
4.239
4.239
591,106
-0.02(-0.40%)
Jul 22, 2004
4.249
4.271
4.247
4.257
507,211
-0.01(-0.18%)
Jul 21, 2004
4.275
4.275
4.263
4.264
366,959
-0.00(-0.04%)
Jul 20, 2004
4.258
4.278
4.243
4.266
154,981
+0.02(+0.55%)
Jul 19, 2004
4.235
4.255
4.233
4.243
538,592
+0.01(+0.15%)
Jul 16, 2004
4.255
4.255
4.236
4.236
939,494
-0.01(-0.26%)
Jul 15, 2004
4.247
4.255
4.247
4.247
164,587
+0.00(+0.00%)
Jul 14, 2004
4.235
4.253
4.232
4.247
1,024,029
+0.00(+0.00%)
Jul 13, 2004
4.219
4.247
4.219
4.247
718,549
+0.02(+0.41%)
Jul 12, 2004
4.218
4.247
4.211
4.230
1,056,690
+0.01(+0.30%)
Jul 09, 2004
4.255
4.260
4.218
4.218
1,791,251
-0.04(-0.88%)
Jul 08, 2004
4.257
4.271
4.253
4.255
543,715
-0.00(-0.04%)
Jul 07, 2004
4.263
4.277
4.253
4.257
1,125,856
-0.00(-0.11%)
Jul 06, 2004
4.271
4.274
4.258
4.261
1,080,386
-0.00(-0.04%)
Jul 02, 2004
4.266
4.271
4.257
4.263
819,095
-0.01(-0.18%)
Jul 01, 2004
4.263
4.278
4.263
4.271
1,374,979
-0.00(-0.07%)
Jun 30, 2004
4.266
4.278
4.257
4.274
2,532,215
+0.01(+0.18%)
Jun 29, 2004
4.299
4.299
4.264
4.266
2,009,634
-0.04(-0.91%)
Jun 28, 2004
4.307
4.317
4.282
4.305
14,744,360
+0.18(+4.27%)
Jun 25, 2004
4.063
4.129
4.027
4.129
592,387
+0.07(+1.61%)
Jun 24, 2004
4.066
4.107
4.060
4.063
446,371
-0.02(-0.46%)
Jun 23, 2004
4.096
4.102
4.047
4.082
151,779
-0.02(-0.53%)
Jun 22, 2004
4.057
4.107
4.033
4.104
438,686
+0.07(+1.66%)
Jun 21, 2004
4.060
4.129
4.024
4.036
198,529
-0.04(-0.96%)
Jun 18, 2004
4.100
4.113
4.060
4.075
396,419
-0.01(-0.23%)
Jun 17, 2004
4.122
4.125
4.054
4.085
186,361
-0.02(-0.53%)
Jun 16, 2004
4.139
4.139
4.068
4.107
172,272
-0.02(-0.42%)
Jun 15, 2004
4.108
4.144
4.104
4.124
206,855
+0.03(+0.76%)
Jun 14, 2004
4.202
4.202
4.091
4.093
315,726
-0.10(-2.38%)
Jun 10, 2004
4.138
4.228
4.138
4.193
360,555
+0.04(+0.94%)
Jun 09, 2004
4.154
4.177
4.138
4.154
266,414
+0.00(+0.00%)
Jun 08, 2004
4.154
4.186
4.149
4.154
106,949
-0.02(-0.37%)
Jun 07, 2004
4.146
4.239
4.146
4.169
290,750
+0.05(+1.14%)
Jun 04, 2004
4.147
4.177
4.122
4.122
601,353
-0.00(-0.04%)
Jun 03, 2004
4.135
4.157
4.124
4.124
249,122
-0.03(-0.64%)
Jun 02, 2004
4.160
4.160
4.116
4.150
259,369
-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
.