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
)
56.11
+0.27 (+0.48%)
Streaming Delayed Price
Updated: 3:35 PM EDT, Jun 18, 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
4.262
4.274
4.253
4.270
2,534,590
+0.01(+0.18%)
Jun 29, 2004
4.295
4.295
4.260
4.262
2,011,518
-0.04(-0.91%)
Jun 28, 2004
4.303
4.313
4.278
4.301
14,758,186
+0.18(+4.27%)
Jun 25, 2004
4.059
4.125
4.023
4.125
592,942
+0.07(+1.61%)
Jun 24, 2004
4.062
4.103
4.056
4.059
446,790
-0.02(-0.46%)
Jun 23, 2004
4.092
4.098
4.044
4.078
151,921
-0.02(-0.53%)
Jun 22, 2004
4.053
4.103
4.030
4.100
439,098
+0.07(+1.66%)
Jun 21, 2004
4.056
4.125
4.020
4.033
198,715
-0.04(-0.96%)
Jun 18, 2004
4.097
4.109
4.056
4.072
396,790
-0.01(-0.23%)
Jun 17, 2004
4.118
4.122
4.050
4.081
186,536
-0.02(-0.53%)
Jun 16, 2004
4.136
4.136
4.064
4.103
172,434
-0.02(-0.42%)
Jun 15, 2004
4.104
4.140
4.100
4.120
207,049
+0.03(+0.76%)
Jun 14, 2004
4.198
4.198
4.087
4.089
316,022
-0.10(-2.38%)
Jun 10, 2004
4.134
4.225
4.134
4.189
360,893
+0.04(+0.94%)
Jun 09, 2004
4.150
4.173
4.134
4.150
266,664
+0.00(+0.00%)
Jun 08, 2004
4.150
4.182
4.145
4.150
107,050
-0.02(-0.37%)
Jun 07, 2004
4.142
4.235
4.142
4.165
291,022
+0.05(+1.14%)
Jun 04, 2004
4.143
4.173
4.118
4.118
601,917
-0.00(-0.04%)
Jun 03, 2004
4.131
4.153
4.120
4.120
249,356
-0.03(-0.64%)
Jun 02, 2004
4.156
4.156
4.112
4.147
259,612
-0.01(-0.19%)
Jun 01, 2004
4.157
4.178
4.114
4.154
414,739
-0.01(-0.34%)
May 28, 2004
4.214
4.229
4.134
4.168
831,402
-0.08(-1.98%)
May 27, 2004
4.274
4.288
4.251
4.253
280,125
-0.03(-0.69%)
May 26, 2004
4.288
4.304
4.276
4.282
319,868
-0.01(-0.33%)
May 25, 2004
4.290
4.306
4.274
4.296
688,454
-0.01(-0.22%)
May 24, 2004
4.290
4.334
4.256
4.306
519,225
+0.02(+0.36%)
May 21, 2004
4.134
4.337
4.134
4.290
4,405,084
+0.56(+14.97%)
May 20, 2004
3.686
3.732
3.658
3.732
222,433
+0.04(+1.01%)
May 19, 2004
3.811
3.822
3.666
3.694
226,920
-0.11(-2.87%)
May 18, 2004
3.758
3.808
3.733
3.803
94,229
+0.06(+1.63%)
May 17, 2004
3.859
3.859
3.742
3.742
632,045
-0.13(-3.42%)
May 14, 2004
3.869
3.941
3.830
3.875
172,434
-0.00(-0.04%)
May 13, 2004
3.822
3.889
3.819
3.877
897,426
+0.05(+1.43%)
May 12, 2004
3.802
3.822
3.744
3.822
244,228
+0.00(+0.12%)
May 11, 2004
3.747
3.830
3.738
3.817
112,178
+0.09(+2.30%)
May 10, 2004
3.838
3.838
3.732
3.732
192,305
-0.12(-3.16%)
May 07, 2004
3.852
3.877
3.814
3.853
306,407
+0.00(+0.04%)
May 06, 2004
3.861
3.863
3.730
3.852
253,843
-0.02(-0.64%)
May 05, 2004
3.867
3.900
3.861
3.877
165,382
+0.02(+0.44%)
May 04, 2004
3.850
3.900
3.799
3.859
232,048
+0.01(+0.24%)
May 03, 2004
3.892
3.900
3.844
3.850
135,255
-0.03(-0.68%)
Apr 30, 2004
3.892
3.914
3.828
3.877
174,357
-0.00(-0.08%)
Apr 29, 2004
3.898
3.925
3.872
3.880
156,408
-0.02(-0.48%)
Apr 28, 2004
3.919
3.928
3.841
3.898
275,638
-0.04(-0.91%)
Apr 27, 2004
3.967
3.984
3.894
3.934
228,843
-0.05(-1.14%)
Apr 26, 2004
3.919
3.994
3.880
3.980
460,892
+0.07(+1.84%)
Apr 23, 2004
3.576
3.936
3.557
3.908
1,278,833
+0.37(+10.35%)
Apr 22, 2004
3.471
3.562
3.471
3.541
178,844
+0.07(+2.02%)
Apr 21, 2004
3.430
3.505
3.430
3.471
112,178
+0.04(+1.09%)
Apr 20, 2004
3.491
3.510
3.424
3.434
193,587
-0.06(-1.61%)
Apr 19, 2004
3.435
3.510
3.432
3.490
121,152
+0.05(+1.45%)
Apr 16, 2004
3.448
3.499
3.432
3.440
135,896
+0.01(+0.27%)
Apr 15, 2004
3.402
3.432
3.401
3.430
174,357
+0.03(+1.01%)
Apr 14, 2004
3.430
3.435
3.385
3.396
132,690
-0.04(-1.05%)
Apr 13, 2004
3.471
3.482
3.412
3.432
211,536
-0.02(-0.45%)
Apr 12, 2004
3.416
3.452
3.416
3.448
119,870
+0.02(+0.45%)
Apr 08, 2004
3.452
3.463
3.426
3.432
485,892
+0.01(+0.36%)
Apr 07, 2004
3.416
3.424
3.354
3.420
237,818
+0.00(+0.09%)
Apr 06, 2004
3.416
3.443
3.401
3.416
183,331
-0.02(-0.45%)
Apr 05, 2004
3.418
3.448
3.402
3.432
333,330
+0.00(+0.09%)
Apr 02, 2004
3.338
3.429
3.338
3.429
224,356
+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
.