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 (%)
Sep 30, 2004
4.238
4.252
4.235
4.248
160,902
+0.00(+0.04%)
Sep 29, 2004
4.227
4.246
4.227
4.246
151,286
+0.02(+0.41%)
Sep 28, 2004
4.266
4.273
4.229
4.229
883,359
-0.02(-0.51%)
Sep 27, 2004
4.266
4.266
4.251
4.251
170,517
+0.00(+0.00%)
Sep 24, 2004
4.271
4.271
4.251
4.251
133,978
-0.00(-0.04%)
Sep 23, 2004
4.265
4.265
4.248
4.252
54,488
+0.00(+0.07%)
Sep 22, 2004
4.252
4.256
4.243
4.249
106,413
-0.01(-0.33%)
Sep 21, 2004
4.259
4.263
4.252
4.263
178,210
+0.00(+0.11%)
Sep 20, 2004
4.288
4.288
4.254
4.259
85,900
-0.01(-0.29%)
Sep 17, 2004
4.301
4.301
4.268
4.271
213,467
-0.00(-0.11%)
Sep 16, 2004
4.279
4.282
4.274
4.276
121,157
+0.00(+0.00%)
Sep 15, 2004
4.276
4.290
4.274
4.276
94,233
+0.00(+0.00%)
Sep 14, 2004
4.298
4.298
4.271
4.276
124,362
+0.00(+0.04%)
Sep 13, 2004
4.290
4.290
4.273
4.274
67,950
+0.00(+0.00%)
Sep 10, 2004
4.271
4.287
4.262
4.274
178,851
-0.00(-0.11%)
Sep 09, 2004
4.285
4.288
4.263
4.279
246,161
+0.01(+0.22%)
Sep 08, 2004
4.268
4.305
4.259
4.270
221,160
-0.01(-0.29%)
Sep 07, 2004
4.235
4.282
4.235
4.282
184,620
+0.05(+1.18%)
Sep 03, 2004
4.235
4.245
4.227
4.232
223,083
-0.00(-0.07%)
Sep 02, 2004
4.234
4.235
4.227
4.235
380,780
+0.00(+0.04%)
Sep 01, 2004
4.231
4.234
4.227
4.234
585,273
+0.00(+0.00%)
Aug 31, 2004
4.235
4.240
4.227
4.234
326,932
-0.00(-0.04%)
Aug 30, 2004
4.235
4.246
4.227
4.235
632,711
-0.01(-0.18%)
Aug 27, 2004
4.251
4.251
4.240
4.243
649,378
-0.01(-0.18%)
Aug 26, 2004
4.246
4.251
4.243
4.251
438,474
-0.00(-0.04%)
Aug 25, 2004
4.243
4.254
4.240
4.252
463,475
+0.00(+0.04%)
Aug 24, 2004
4.227
4.251
4.227
4.251
675,020
+0.03(+0.63%)
Aug 23, 2004
4.227
4.234
4.221
4.224
930,797
-0.01(-0.22%)
Aug 20, 2004
4.234
4.235
4.226
4.234
167,953
+0.00(+0.07%)
Aug 19, 2004
4.234
4.238
4.218
4.231
1,380,169
-0.01(-0.18%)
Aug 18, 2004
4.227
4.245
4.221
4.238
374,370
+0.00(+0.07%)
Aug 17, 2004
4.234
4.235
4.220
4.235
1,357,733
+0.00(+0.04%)
Aug 16, 2004
4.223
4.243
4.223
4.234
1,604,535
+0.01(+0.30%)
Aug 13, 2004
4.212
4.231
4.181
4.221
3,547,542
+0.00(+0.04%)
Aug 12, 2004
4.245
4.251
4.217
4.220
717,970
-0.02(-0.59%)
Aug 11, 2004
4.243
4.248
4.243
4.245
819,896
+0.00(+0.00%)
Aug 10, 2004
4.242
4.251
4.238
4.245
867,974
+0.01(+0.18%)
Aug 09, 2004
4.220
4.245
4.215
4.237
412,832
+0.01(+0.22%)
Aug 06, 2004
4.246
4.254
4.220
4.227
541,041
-0.02(-0.59%)
Aug 05, 2004
4.249
4.252
4.245
4.252
701,303
+0.00(+0.04%)
Aug 04, 2004
4.248
4.252
4.246
4.251
1,283,371
+0.00(+0.04%)
Aug 03, 2004
4.251
4.252
4.248
4.249
270,520
-0.01(-0.15%)
Aug 02, 2004
4.254
4.259
4.245
4.256
446,167
-0.00(-0.07%)
Jul 30, 2004
4.243
4.259
4.242
4.259
913,488
+0.02(+0.37%)
Jul 29, 2004
4.242
4.249
4.232
4.243
280,777
+0.01(+0.15%)
Jul 28, 2004
4.246
4.249
4.235
4.237
406,422
-0.01(-0.18%)
Jul 27, 2004
4.243
4.259
4.243
4.245
483,988
+0.00(+0.07%)
Jul 26, 2004
4.235
4.245
4.235
4.242
280,777
+0.01(+0.15%)
Jul 23, 2004
4.246
4.257
4.235
4.235
591,684
-0.02(-0.40%)
Jul 22, 2004
4.245
4.266
4.243
4.252
507,707
-0.01(-0.18%)
Jul 21, 2004
4.271
4.271
4.259
4.260
367,318
-0.00(-0.04%)
Jul 20, 2004
4.254
4.274
4.238
4.262
155,132
+0.02(+0.55%)
Jul 19, 2004
4.231
4.251
4.229
4.238
539,118
+0.01(+0.15%)
Jul 16, 2004
4.251
4.251
4.232
4.232
940,412
-0.01(-0.26%)
Jul 15, 2004
4.243
4.251
4.243
4.243
164,748
+0.00(+0.00%)
Jul 14, 2004
4.231
4.249
4.227
4.243
1,025,030
+0.00(+0.00%)
Jul 13, 2004
4.215
4.243
4.215
4.243
719,252
+0.02(+0.41%)
Jul 12, 2004
4.213
4.243
4.207
4.226
1,057,724
+0.01(+0.30%)
Jul 09, 2004
4.251
4.256
4.213
4.213
1,793,002
-0.04(-0.88%)
Jul 08, 2004
4.252
4.266
4.249
4.251
544,247
-0.00(-0.04%)
Jul 07, 2004
4.259
4.273
4.249
4.252
1,126,956
-0.00(-0.11%)
Jul 06, 2004
4.266
4.270
4.254
4.257
1,081,442
-0.00(-0.04%)
Jul 02, 2004
4.262
4.266
4.252
4.259
819,896
-0.01(-0.18%)
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
.