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
)
55.90
+0.06 (+0.11%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2004
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Nov 29, 2004
4.365
4.368
4.363
4.365
1,742,290
+0.00(+0.00%)
Nov 26, 2004
4.352
4.365
4.352
4.365
551,917
+0.05(+1.05%)
Nov 24, 2004
4.315
4.329
4.315
4.320
65,383
-0.01(-0.22%)
Nov 23, 2004
4.332
4.337
4.312
4.329
349,996
-0.01(-0.25%)
Nov 22, 2004
4.323
4.342
4.323
4.340
516,661
+0.01(+0.18%)
Nov 19, 2004
4.320
4.337
4.318
4.332
621,788
+0.01(+0.22%)
Nov 18, 2004
4.309
4.327
4.307
4.323
74,358
+0.01(+0.25%)
Nov 17, 2004
4.312
4.321
4.312
4.312
168,588
+0.00(+0.04%)
Nov 16, 2004
4.312
4.327
4.309
4.310
435,252
-0.00(-0.04%)
Nov 15, 2004
4.306
4.318
4.303
4.312
70,512
+0.00(+0.04%)
Nov 12, 2004
4.326
4.326
4.307
4.310
103,204
+0.00(+0.00%)
Nov 11, 2004
4.312
4.315
4.309
4.310
137,819
+0.00(+0.04%)
Nov 10, 2004
4.307
4.321
4.307
4.309
144,870
-0.00(-0.07%)
Nov 09, 2004
4.313
4.320
4.306
4.312
85,896
+0.00(+0.11%)
Nov 08, 2004
4.323
4.323
4.306
4.307
148,075
-0.01(-0.18%)
Nov 05, 2004
4.321
4.321
4.307
4.315
62,178
+0.00(+0.00%)
Nov 04, 2004
4.307
4.321
4.306
4.315
94,229
-0.00(-0.07%)
Nov 03, 2004
4.312
4.321
4.299
4.318
173,075
+0.04(+0.84%)
Nov 02, 2004
4.274
4.331
4.274
4.282
118,588
+0.00(+0.07%)
Nov 01, 2004
4.262
4.281
4.260
4.279
167,947
+0.01(+0.15%)
Oct 29, 2004
4.260
4.274
4.260
4.273
278,202
-0.00(-0.04%)
Oct 28, 2004
4.274
4.290
4.253
4.274
112,178
-0.01(-0.22%)
Oct 27, 2004
4.287
4.306
4.260
4.284
416,021
+0.01(+0.29%)
Oct 26, 2004
4.245
4.281
4.245
4.271
184,613
+0.02(+0.48%)
Oct 25, 2004
4.251
4.274
4.243
4.251
284,612
+0.01(+0.18%)
Oct 22, 2004
4.253
4.259
4.237
4.243
404,483
-0.01(-0.18%)
Oct 21, 2004
4.249
4.259
4.246
4.251
449,354
+0.00(+0.04%)
Oct 20, 2004
4.253
4.259
4.243
4.249
609,609
-0.00(-0.07%)
Oct 19, 2004
4.274
4.274
4.253
4.253
498,712
-0.01(-0.15%)
Oct 18, 2004
4.262
4.265
4.257
4.259
630,762
-0.00(-0.04%)
Oct 15, 2004
4.265
4.265
4.259
4.260
142,306
-0.00(-0.07%)
Oct 14, 2004
4.260
4.271
4.259
4.264
466,662
+0.00(+0.00%)
Oct 13, 2004
4.284
4.284
4.259
4.264
121,793
+0.00(+0.07%)
Oct 12, 2004
4.260
4.276
4.260
4.260
76,922
-0.00(-0.11%)
Oct 11, 2004
4.259
4.267
4.259
4.265
103,845
+0.00(+0.11%)
Oct 08, 2004
4.260
4.267
4.259
4.260
196,151
-0.00(-0.07%)
Oct 07, 2004
4.274
4.274
4.259
4.264
78,204
-0.03(-0.62%)
Oct 06, 2004
4.304
4.306
4.259
4.290
121,152
+0.00(+0.04%)
Oct 05, 2004
4.273
4.295
4.260
4.288
208,972
+0.03(+0.62%)
Oct 04, 2004
4.243
4.262
4.243
4.262
182,049
+0.00(+0.07%)
Oct 01, 2004
4.264
4.270
4.246
4.259
126,921
+0.01(+0.26%)
Sep 30, 2004
4.239
4.253
4.235
4.248
160,895
+0.00(+0.04%)
Sep 29, 2004
4.228
4.246
4.228
4.246
151,280
+0.02(+0.41%)
Sep 28, 2004
4.267
4.273
4.229
4.229
883,324
-0.02(-0.51%)
Sep 27, 2004
4.267
4.267
4.251
4.251
170,511
+0.00(+0.00%)
Sep 24, 2004
4.271
4.271
4.251
4.251
133,973
-0.00(-0.04%)
Sep 23, 2004
4.265
4.265
4.248
4.253
54,486
+0.00(+0.07%)
Sep 22, 2004
4.253
4.256
4.243
4.249
106,409
-0.01(-0.33%)
Sep 21, 2004
4.259
4.264
4.253
4.264
178,203
+0.00(+0.11%)
Sep 20, 2004
4.288
4.288
4.254
4.259
85,896
-0.01(-0.29%)
Sep 17, 2004
4.301
4.301
4.268
4.271
213,459
-0.00(-0.11%)
Sep 16, 2004
4.279
4.282
4.274
4.276
121,152
+0.00(+0.00%)
Sep 15, 2004
4.276
4.290
4.274
4.276
94,229
+0.00(+0.00%)
Sep 14, 2004
4.298
4.298
4.271
4.276
124,357
+0.00(+0.04%)
Sep 13, 2004
4.290
4.290
4.273
4.274
67,948
+0.00(+0.00%)
Sep 10, 2004
4.271
4.287
4.262
4.274
178,844
-0.00(-0.11%)
Sep 09, 2004
4.285
4.288
4.264
4.279
246,151
+0.01(+0.22%)
Sep 08, 2004
4.268
4.306
4.259
4.270
221,151
-0.01(-0.29%)
Sep 07, 2004
4.235
4.282
4.235
4.282
184,613
+0.05(+1.18%)
Sep 03, 2004
4.235
4.245
4.228
4.232
223,074
-0.00(-0.07%)
Sep 02, 2004
4.234
4.235
4.228
4.235
380,765
+0.00(+0.04%)
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
.