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 (%)
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%)
Jun 01, 2004
4.161
4.182
4.118
4.158
414,350
-0.01(-0.34%)
May 28, 2004
4.218
4.233
4.138
4.172
830,623
-0.08(-1.98%)
May 27, 2004
4.278
4.293
4.255
4.257
279,863
-0.03(-0.69%)
May 26, 2004
4.293
4.308
4.280
4.286
319,568
-0.01(-0.33%)
May 25, 2004
4.294
4.310
4.278
4.300
687,809
-0.01(-0.22%)
May 24, 2004
4.294
4.338
4.260
4.310
518,739
+0.02(+0.36%)
May 21, 2004
4.138
4.341
4.138
4.294
4,400,957
+0.56(+14.97%)
May 20, 2004
3.690
3.735
3.662
3.735
222,225
+0.04(+1.01%)
May 19, 2004
3.815
3.826
3.669
3.698
226,708
-0.11(-2.87%)
May 18, 2004
3.762
3.812
3.737
3.807
94,141
+0.06(+1.63%)
May 17, 2004
3.863
3.863
3.746
3.746
631,452
-0.13(-3.42%)
May 14, 2004
3.872
3.944
3.833
3.879
172,272
-0.00(-0.04%)
May 13, 2004
3.826
3.893
3.822
3.880
896,586
+0.05(+1.43%)
May 12, 2004
3.805
3.826
3.748
3.826
243,999
+0.00(+0.12%)
May 11, 2004
3.751
3.833
3.741
3.821
112,073
+0.09(+2.30%)
May 10, 2004
3.841
3.841
3.735
3.735
192,125
-0.12(-3.16%)
May 07, 2004
3.855
3.880
3.818
3.857
306,120
+0.00(+0.04%)
May 06, 2004
3.865
3.866
3.733
3.855
253,605
-0.02(-0.64%)
May 05, 2004
3.871
3.904
3.865
3.880
165,228
+0.02(+0.44%)
May 04, 2004
3.854
3.904
3.802
3.863
231,831
+0.01(+0.24%)
May 03, 2004
3.896
3.904
3.847
3.854
135,128
-0.03(-0.68%)
Apr 30, 2004
3.896
3.918
3.832
3.880
174,193
-0.00(-0.08%)
Apr 29, 2004
3.902
3.929
3.876
3.883
156,262
-0.02(-0.48%)
Apr 28, 2004
3.922
3.932
3.844
3.902
275,380
-0.04(-0.91%)
Apr 27, 2004
3.971
3.988
3.897
3.938
228,629
-0.05(-1.14%)
Apr 26, 2004
3.922
3.997
3.883
3.983
460,461
+0.07(+1.84%)
Apr 23, 2004
3.579
3.940
3.560
3.912
1,277,635
+0.37(+10.35%)
Apr 22, 2004
3.474
3.565
3.474
3.545
178,676
+0.07(+2.02%)
Apr 21, 2004
3.434
3.509
3.434
3.474
112,073
+0.04(+1.09%)
Apr 20, 2004
3.495
3.513
3.427
3.437
193,406
-0.06(-1.61%)
Apr 19, 2004
3.438
3.513
3.435
3.493
121,039
+0.05(+1.45%)
Apr 16, 2004
3.451
3.502
3.435
3.443
135,768
+0.01(+0.27%)
Apr 15, 2004
3.406
3.435
3.404
3.434
174,193
+0.03(+1.01%)
Apr 14, 2004
3.434
3.438
3.388
3.399
132,566
-0.04(-1.05%)
Apr 13, 2004
3.474
3.485
3.415
3.435
211,338
-0.02(-0.45%)
Apr 12, 2004
3.420
3.456
3.420
3.451
119,758
+0.02(+0.45%)
Apr 08, 2004
3.456
3.466
3.429
3.435
485,437
+0.01(+0.36%)
Apr 07, 2004
3.420
3.427
3.357
3.423
237,595
+0.00(+0.09%)
Apr 06, 2004
3.420
3.446
3.404
3.420
183,159
-0.02(-0.45%)
Apr 05, 2004
3.421
3.451
3.406
3.435
333,017
+0.00(+0.09%)
Apr 02, 2004
3.342
3.432
3.342
3.432
224,146
+0.12(+3.48%)
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
.