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
)
55.83
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2004
3.259
3.317
3.212
3.317
883,777
+0.10(+3.01%)
Mar 31, 2004
3.198
3.239
3.182
3.220
515,537
+0.04(+1.18%)
Mar 30, 2004
3.182
3.212
3.170
3.182
393,857
+0.00(+0.15%)
Mar 29, 2004
3.154
3.185
3.154
3.178
201,091
+0.02(+0.69%)
Mar 26, 2004
3.185
3.209
3.145
3.156
163,306
-0.01(-0.44%)
Mar 25, 2004
3.178
3.178
3.148
3.170
390,655
+0.01(+0.35%)
Mar 24, 2004
3.185
3.195
3.145
3.159
144,094
-0.01(-0.34%)
Mar 23, 2004
3.170
3.201
3.168
3.170
487,999
+0.04(+1.25%)
Mar 22, 2004
3.206
3.206
3.129
3.131
209,416
-0.07(-2.10%)
Mar 19, 2004
3.237
3.306
3.185
3.198
152,419
-0.01(-0.24%)
Mar 18, 2004
3.260
3.285
3.173
3.206
185,081
-0.07(-2.14%)
Mar 17, 2004
3.293
3.296
3.242
3.276
126,802
+0.01(+0.33%)
Mar 16, 2004
3.329
3.329
3.203
3.265
222,225
-0.06(-1.92%)
Mar 15, 2004
3.431
3.431
3.318
3.329
325,973
-0.10(-2.96%)
Mar 12, 2004
3.359
3.431
3.342
3.431
116,556
+0.07(+2.19%)
Mar 11, 2004
3.360
3.435
3.356
3.357
163,947
-0.00(-0.09%)
Mar 10, 2004
3.477
3.477
3.360
3.360
147,296
-0.11(-3.24%)
Mar 09, 2004
3.459
3.499
3.434
3.473
179,317
-0.01(-0.27%)
Mar 08, 2004
3.484
3.534
3.468
3.482
192,766
+0.01(+0.18%)
Mar 05, 2004
3.502
3.576
3.468
3.476
133,207
-0.02(-0.54%)
Mar 04, 2004
3.468
3.498
3.435
3.495
160,745
+0.03(+0.90%)
Mar 03, 2004
3.445
3.554
3.404
3.463
325,973
+0.02(+0.59%)
Mar 02, 2004
3.418
3.477
3.404
3.443
383,610
+0.01(+0.27%)
Mar 01, 2004
3.435
3.435
3.363
3.434
237,595
-0.00(-0.05%)
Feb 27, 2004
3.474
3.482
3.368
3.435
437,406
+0.01(+0.23%)
Feb 26, 2004
3.440
3.448
3.396
3.427
204,293
+0.01(+0.23%)
Feb 25, 2004
3.420
3.431
3.395
3.420
172,272
-0.02(-0.45%)
Feb 24, 2004
3.368
3.459
3.354
3.435
254,246
+0.07(+2.23%)
Feb 23, 2004
3.395
3.407
3.360
3.360
192,766
-0.03(-1.01%)
Feb 20, 2004
3.373
3.413
3.303
3.395
162,666
+0.04(+1.16%)
Feb 19, 2004
3.429
3.440
3.354
3.356
122,960
-0.06(-1.69%)
Feb 18, 2004
3.435
3.445
3.404
3.413
108,871
-0.02(-0.59%)
Feb 17, 2004
3.466
3.481
3.413
3.434
101,826
-0.02(-0.59%)
Feb 13, 2004
3.498
3.552
3.454
3.454
166,508
-0.04(-1.25%)
Feb 12, 2004
3.587
3.587
3.498
3.498
75,569
-0.10(-2.90%)
Feb 11, 2004
3.571
3.604
3.551
3.602
108,230
+0.03(+0.87%)
Feb 10, 2004
3.462
3.571
3.443
3.571
175,474
+0.12(+3.62%)
Feb 09, 2004
3.415
3.446
3.402
3.446
87,737
+0.05(+1.38%)
Feb 06, 2004
3.412
3.412
3.321
3.399
110,792
+0.01(+0.32%)
Feb 05, 2004
3.371
3.388
3.321
3.388
134,487
+0.04(+1.21%)
Feb 04, 2004
3.443
3.446
3.342
3.348
214,540
-0.11(-3.29%)
Feb 03, 2004
3.479
3.490
3.456
3.462
82,614
-0.02(-0.49%)
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
.