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
)
56.08
-0.38 (-0.67%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 11, 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 (%)
Dec 31, 2004
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 30, 2004
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 29, 2004
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 28, 2004
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 27, 2004
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 23, 2004
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 22, 2004
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 21, 2004
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 20, 2004
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 17, 2004
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 16, 2004
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 15, 2004
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 14, 2004
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 13, 2004
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 10, 2004
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 09, 2004
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 08, 2004
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 07, 2004
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 06, 2004
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 03, 2004
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 02, 2004
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 01, 2004
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Nov 30, 2004
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Nov 29, 2004
4.365
4.368
4.363
4.365
1,742,359
+0.00(+0.00%)
Nov 26, 2004
4.352
4.365
4.352
4.365
551,939
+0.05(+1.05%)
Nov 24, 2004
4.315
4.329
4.315
4.320
65,386
-0.01(-0.22%)
Nov 23, 2004
4.332
4.337
4.312
4.329
350,010
-0.01(-0.25%)
Nov 22, 2004
4.323
4.341
4.323
4.340
516,682
+0.01(+0.18%)
Nov 19, 2004
4.320
4.337
4.318
4.332
621,813
+0.01(+0.22%)
Nov 18, 2004
4.309
4.327
4.307
4.323
74,361
+0.01(+0.25%)
Nov 17, 2004
4.312
4.321
4.312
4.312
168,594
+0.00(+0.04%)
Nov 16, 2004
4.312
4.327
4.309
4.310
435,269
-0.00(-0.04%)
Nov 15, 2004
4.305
4.318
4.302
4.312
70,514
+0.00(+0.04%)
Nov 12, 2004
4.326
4.326
4.307
4.310
103,208
+0.00(+0.00%)
Nov 11, 2004
4.312
4.315
4.309
4.310
137,824
+0.00(+0.04%)
Nov 10, 2004
4.307
4.321
4.307
4.309
144,876
-0.00(-0.07%)
Nov 09, 2004
4.313
4.320
4.305
4.312
85,900
+0.00(+0.11%)
Nov 08, 2004
4.323
4.323
4.305
4.307
148,081
-0.01(-0.18%)
Nov 05, 2004
4.321
4.321
4.307
4.315
62,181
+0.00(+0.00%)
Nov 04, 2004
4.307
4.321
4.305
4.315
94,233
-0.00(-0.07%)
Nov 03, 2004
4.312
4.321
4.299
4.318
173,082
+0.04(+0.84%)
Nov 02, 2004
4.274
4.330
4.274
4.282
118,593
+0.00(+0.07%)
Nov 01, 2004
4.262
4.281
4.260
4.279
167,953
+0.01(+0.15%)
Oct 29, 2004
4.260
4.274
4.260
4.273
278,213
-0.00(-0.04%)
Oct 28, 2004
4.274
4.290
4.252
4.274
112,182
-0.01(-0.22%)
Oct 27, 2004
4.287
4.305
4.260
4.284
416,038
+0.01(+0.29%)
Oct 26, 2004
4.245
4.281
4.245
4.271
184,620
+0.02(+0.48%)
Oct 25, 2004
4.251
4.274
4.243
4.251
284,623
+0.01(+0.18%)
Oct 22, 2004
4.252
4.259
4.237
4.243
404,499
-0.01(-0.18%)
Oct 21, 2004
4.249
4.259
4.246
4.251
449,372
+0.00(+0.04%)
Oct 20, 2004
4.252
4.259
4.243
4.249
609,633
-0.00(-0.07%)
Oct 19, 2004
4.274
4.274
4.252
4.252
498,732
-0.01(-0.15%)
Oct 18, 2004
4.262
4.265
4.257
4.259
630,788
-0.00(-0.04%)
Oct 15, 2004
4.265
4.265
4.259
4.260
142,311
-0.00(-0.07%)
Oct 14, 2004
4.260
4.271
4.259
4.263
466,680
+0.00(+0.00%)
Oct 13, 2004
4.284
4.284
4.259
4.263
121,798
+0.00(+0.07%)
Oct 12, 2004
4.260
4.276
4.260
4.260
76,925
-0.00(-0.11%)
Oct 11, 2004
4.259
4.266
4.259
4.265
103,849
+0.00(+0.11%)
Oct 08, 2004
4.260
4.266
4.259
4.260
196,159
-0.00(-0.07%)
Oct 07, 2004
4.274
4.274
4.259
4.263
78,207
-0.03(-0.62%)
Oct 06, 2004
4.304
4.305
4.259
4.290
121,157
+0.00(+0.04%)
Oct 05, 2004
4.273
4.295
4.260
4.288
208,980
+0.03(+0.62%)
Oct 04, 2004
4.243
4.262
4.243
4.262
182,056
+0.00(+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
.