US Medical Devices Ishares ETF (NY: IHI )

51.34 +1.17 (+2.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Jan 28, 2005 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Jan 27, 2005 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Jan 26, 2005 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Jan 25, 2005 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Jan 24, 2005 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Jan 21, 2005 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Jan 20, 2005 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Jan 19, 2005 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Jan 18, 2005 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Jan 14, 2005 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Jan 13, 2005 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Jan 12, 2005 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Jan 11, 2005 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Jan 10, 2005 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Jan 07, 2005 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Jan 06, 2005 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Jan 05, 2005 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Jan 04, 2005 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Jan 03, 2005 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Dec 31, 2004 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Dec 30, 2004 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Dec 29, 2004 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Dec 28, 2004 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Dec 27, 2004 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Dec 23, 2004 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Dec 22, 2004 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Dec 21, 2004 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Dec 20, 2004 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Dec 17, 2004 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Dec 16, 2004 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Dec 15, 2004 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Dec 14, 2004 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Dec 13, 2004 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Dec 10, 2004 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Dec 09, 2004 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Dec 08, 2004 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Dec 07, 2004 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Dec 06, 2004 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Dec 03, 2004 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Dec 02, 2004 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Dec 01, 2004 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Nov 30, 2004 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Nov 29, 2004 27.98 28.00 27.97 27.98 271,800 +0.00(+0.00%)
Nov 26, 2004 27.90 27.98 27.90 27.98 86,100 +0.29(+1.05%)
Nov 24, 2004 27.66 27.75 27.66 27.69 10,200 -0.06(-0.22%)
Nov 23, 2004 27.77 27.80 27.64 27.75 54,600 -0.07(-0.25%)
Nov 22, 2004 27.71 27.83 27.71 27.82 80,600 +0.05(+0.18%)
Nov 19, 2004 27.69 27.80 27.68 27.77 97,000 +0.06(+0.22%)
Nov 18, 2004 27.62 27.74 27.61 27.71 11,600 +0.07(+0.25%)
Nov 17, 2004 27.64 27.70 27.64 27.64 26,300 +0.01(+0.04%)
Nov 16, 2004 27.64 27.74 27.62 27.63 67,900 -0.01(-0.04%)
Nov 15, 2004 27.60 27.68 27.58 27.64 11,000 +0.01(+0.04%)
Nov 12, 2004 27.73 27.73 27.61 27.63 16,100 +0.00(+0.00%)
Nov 11, 2004 27.64 27.66 27.62 27.63 21,500 +0.01(+0.04%)
Nov 10, 2004 27.61 27.70 27.61 27.62 22,600 -0.02(-0.07%)
Nov 09, 2004 27.65 27.69 27.60 27.64 13,400 +0.03(+0.11%)
Nov 08, 2004 27.71 27.71 27.60 27.61 23,100 -0.05(-0.18%)
Nov 05, 2004 27.70 27.70 27.61 27.66 9,700 +0.00(+0.00%)
Nov 04, 2004 27.61 27.70 27.60 27.66 14,700 -0.02(-0.07%)
Nov 03, 2004 27.64 27.70 27.56 27.68 27,000 +0.23(+0.84%)
Nov 02, 2004 27.40 27.76 27.40 27.45 18,500 +0.02(+0.07%)
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.