US Medical Devices Ishares ETF (NY: IHI )

51.39 +0.95 (+1.88%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 22.16 22.73 22.04 22.73 25,700 +0.67(+3.04%)
Jan 29, 2004 22.23 22.73 22.05 22.06 37,000 -0.07(-0.32%)
Jan 28, 2004 22.63 22.85 22.09 22.13 23,500 -0.40(-1.78%)
Jan 27, 2004 22.96 23.01 22.53 22.53 18,500 -0.46(-2.00%)
Jan 26, 2004 22.95 23.11 22.58 22.99 29,900 -0.06(-0.26%)
Jan 23, 2004 23.10 23.24 22.70 23.05 38,100 +0.05(+0.22%)
Jan 22, 2004 23.18 23.35 22.96 23.00 26,700 -0.08(-0.35%)
Jan 21, 2004 22.60 23.08 22.50 23.08 33,600 +0.38(+1.67%)
Jan 20, 2004 23.00 23.00 22.50 22.70 47,300 -0.05(-0.22%)
Jan 16, 2004 22.55 23.06 22.55 22.75 26,400 +0.30(+1.34%)
Jan 15, 2004 22.95 23.00 22.44 22.45 37,400 -0.43(-1.88%)
Jan 14, 2004 22.89 22.99 22.45 22.88 68,000 +0.09(+0.39%)
Jan 13, 2004 22.30 22.96 22.26 22.79 95,500 +0.59(+2.66%)
Jan 12, 2004 22.20 22.24 21.87 22.20 22,400 +0.04(+0.18%)
Jan 09, 2004 21.88 22.61 21.83 22.16 47,800 +0.33(+1.51%)
Jan 08, 2004 21.90 21.90 21.80 21.83 69,900 -0.03(-0.14%)
Jan 07, 2004 21.65 21.90 21.73 21.86 28,300 +0.21(+0.97%)
Jan 06, 2004 22.10 22.12 21.65 21.65 19,600 -0.55(-2.48%)
Jan 05, 2004 22.20 22.30 22.15 22.20 135,100 +0.13(+0.59%)
Jan 02, 2004 22.00 22.38 22.00 22.07 33,300 -0.03(-0.14%)
Dec 31, 2003 22.00 22.10 21.80 22.10 177,800 -0.10(-0.45%)
Dec 30, 2003 21.97 22.29 21.90 22.20 21,500 +0.23(+1.05%)
Dec 29, 2003 21.63 21.97 21.55 21.97 20,800 +0.34(+1.57%)
Dec 26, 2003 21.22 21.66 21.22 21.63 11,000 +0.36(+1.69%)
Dec 24, 2003 22.00 22.06 21.00 21.27 30,700 -0.73(-3.32%)
Dec 23, 2003 21.50 22.00 21.24 22.00 115,700 +0.76(+3.58%)
Dec 22, 2003 20.80 21.40 20.80 21.24 30,200 +0.49(+2.36%)
Dec 19, 2003 20.98 21.00 20.70 20.75 40,400 -0.23(-1.10%)
Dec 18, 2003 20.70 21.06 20.70 20.98 157,500 +0.37(+1.80%)
Dec 17, 2003 20.70 20.72 20.54 20.61 178,500 -0.09(-0.43%)
Dec 16, 2003 20.95 20.99 20.74 20.70 305,000 -0.25(-1.19%)
Dec 15, 2003 21.64 21.64 20.95 20.95 15,500 -0.35(-1.64%)
Dec 12, 2003 21.08 21.30 20.89 21.30 23,200 +0.40(+1.91%)
Dec 11, 2003 20.85 21.35 20.73 20.90 49,700 +0.00(+0.00%)
Dec 10, 2003 21.24 21.24 20.90 20.90 51,400 -0.34(-1.60%)
Dec 09, 2003 22.04 22.04 21.23 21.24 115,700 -0.70(-3.19%)
Dec 08, 2003 22.00 22.10 21.80 21.94 22,200 +0.09(+0.41%)
Dec 05, 2003 22.17 22.17 21.82 21.85 10,000 -0.30(-1.35%)
Dec 04, 2003 22.00 22.24 21.87 22.15 33,400 +0.08(+0.36%)
Dec 03, 2003 22.19 22.29 21.94 22.07 36,600 -0.13(-0.59%)
Dec 02, 2003 22.30 22.37 22.12 22.20 31,400 -0.10(-0.45%)
Dec 01, 2003 22.24 22.30 22.18 22.30 39,700 +0.05(+0.22%)
Nov 28, 2003 22.20 22.25 22.01 22.25 6,100 +0.05(+0.23%)
Nov 26, 2003 22.15 22.20 22.00 22.20 14,500 +0.07(+0.32%)
Nov 25, 2003 22.18 22.25 22.05 22.13 29,500 -0.22(-0.98%)
Nov 24, 2003 22.25 22.35 22.24 22.35 25,900 +0.12(+0.54%)
Nov 21, 2003 22.09 22.25 22.02 22.23 12,300 +0.21(+0.95%)
Nov 20, 2003 21.90 22.10 21.79 22.02 169,000 +0.07(+0.32%)
Nov 19, 2003 22.02 22.24 21.75 21.95 31,100 -0.07(-0.32%)
Nov 18, 2003 22.18 22.25 22.00 22.02 24,200 -0.08(-0.36%)
Nov 17, 2003 21.88 22.24 21.87 22.10 58,100 +0.04(+0.18%)
Nov 14, 2003 22.24 22.30 22.05 22.06 19,200 -0.14(-0.63%)
Nov 13, 2003 22.15 22.47 22.15 22.20 31,200 -0.05(-0.22%)
Nov 12, 2003 22.25 22.27 22.20 22.25 54,700 +0.00(+0.00%)
Nov 11, 2003 22.15 22.15 21.95 22.25 136,100 +0.05(+0.23%)
Nov 10, 2003 22.19 22.25 22.17 22.20 56,900 -0.01(-0.05%)
Nov 07, 2003 22.30 22.35 22.20 22.21 106,300 -0.09(-0.40%)
Nov 06, 2003 22.33 22.35 22.05 22.30 66,600 -0.03(-0.13%)
Nov 05, 2003 22.09 22.42 22.13 22.33 26,700 +0.03(+0.13%)
Nov 04, 2003 22.09 22.40 22.09 22.30 48,100 +0.24(+1.09%)
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.