Skip to main content
Recent Quotes
My Watchlist
Indicators
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: 8:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 2.494 2.510 2.473 2.504 344,241 +0.01(+0.44%)
Jan 30, 2003 2.502 2.505 2.482 2.493 79,489 -0.01(-0.25%)
Jan 29, 2003 2.488 2.515 2.482 2.499 108,336 +0.00(+0.13%)
Jan 28, 2003 2.504 2.519 2.496 2.496 133,978 -0.01(-0.25%)
Jan 27, 2003 2.512 2.532 2.488 2.502 397,447 -0.02(-0.86%)
Jan 24, 2003 2.591 2.591 2.524 2.524 176,287 -0.07(-2.76%)
Jan 23, 2003 2.543 2.600 2.543 2.596 41,026 +0.05(+2.09%)
Jan 22, 2003 2.575 2.597 2.543 2.543 127,567 -0.04(-1.51%)
Jan 21, 2003 2.582 2.597 2.543 2.582 183,979 -0.01(-0.54%)
Jan 17, 2003 2.621 2.644 2.596 2.596 71,155 -0.02(-0.83%)
Jan 16, 2003 2.590 2.652 2.558 2.618 384,626 +0.02(+0.78%)
Jan 15, 2003 2.488 2.629 2.457 2.597 560,273 +0.13(+5.11%)
Jan 14, 2003 2.476 2.488 2.449 2.471 872,462 -0.01(-0.25%)
Jan 13, 2003 2.502 2.510 2.434 2.477 817,973 -0.01(-0.56%)
Jan 10, 2003 2.504 2.551 2.482 2.491 114,747 -0.00(-0.19%)
Jan 09, 2003 2.501 2.543 2.491 2.496 144,876 +0.00(+0.00%)
Jan 08, 2003 2.504 2.527 2.496 2.496 153,209 -0.01(-0.31%)
Jan 07, 2003 2.535 2.566 2.491 2.504 265,392 -0.03(-1.17%)
Jan 06, 2003 2.501 2.533 2.493 2.533 184,620 +0.03(+1.37%)
Jan 03, 2003 2.493 2.512 2.458 2.499 195,518 +0.00(+0.13%)
Jan 02, 2003 2.421 2.496 2.418 2.496 104,490 +0.07(+3.09%)
Dec 31, 2002 2.418 2.476 2.418 2.421 142,311 +0.00(+0.13%)
Dec 30, 2002 2.410 2.455 2.410 2.418 144,235 +0.01(+0.32%)
Dec 27, 2002 2.410 2.426 2.407 2.410 89,105 -0.01(-0.39%)
Dec 26, 2002 2.435 2.465 2.379 2.419 304,496 -0.01(-0.32%)
Dec 24, 2002 2.449 2.449 2.413 2.427 58,335 -0.02(-0.83%)
Dec 23, 2002 2.405 2.469 2.401 2.448 146,158 +0.03(+1.42%)
Dec 20, 2002 2.415 2.418 2.402 2.413 230,776 -0.00(-0.06%)
Dec 19, 2002 2.466 2.479 2.384 2.415 169,235 -0.07(-2.70%)
Dec 18, 2002 2.499 2.507 2.476 2.482 100,003 -0.01(-0.56%)
Dec 17, 2002 2.574 2.590 2.488 2.496 2,742,390 -0.09(-3.61%)
Dec 16, 2002 2.462 2.590 2.449 2.590 1,772,489 +0.12(+4.86%)
Dec 13, 2002 2.521 2.535 2.469 2.469 123,721 -0.07(-2.58%)
Dec 12, 2002 2.535 2.543 2.496 2.535 164,748 +0.00(+0.00%)
Dec 11, 2002 2.518 2.535 2.518 2.535 260,264 +0.01(+0.31%)
Dec 10, 2002 2.566 2.597 2.527 2.527 455,141 -0.04(-1.64%)
Dec 09, 2002 2.565 2.597 2.549 2.569 97,438 +0.01(+0.24%)
Dec 06, 2002 2.536 2.565 2.473 2.563 639,121 +0.01(+0.43%)
Dec 05, 2002 2.621 2.621 2.543 2.552 57,694 -0.07(-2.62%)
Dec 04, 2002 2.619 2.633 2.607 2.621 145,517 +0.01(+0.30%)
Dec 03, 2002 2.590 2.624 2.541 2.613 159,620 +0.01(+0.42%)
Dec 02, 2002 2.543 2.638 2.527 2.602 371,164 +0.17(+6.85%)
Nov 29, 2002 2.512 2.512 2.434 2.435 67,950 -0.06(-2.44%)
Nov 27, 2002 2.395 2.496 2.395 2.496 191,031 +0.10(+4.17%)
Nov 26, 2002 2.463 2.487 2.340 2.396 443,603 -0.06(-2.41%)
Nov 25, 2002 2.516 2.516 2.426 2.455 320,522 -0.06(-2.30%)
Nov 22, 2002 2.543 2.554 2.512 2.513 658,353 -0.02(-0.68%)
Nov 21, 2002 2.504 2.530 2.504 2.530 83,335 +0.01(+0.56%)
Nov 20, 2002 2.527 2.529 2.513 2.516 183,979 -0.01(-0.43%)
Nov 19, 2002 2.504 2.551 2.488 2.527 173,082 +0.03(+1.12%)
Nov 18, 2002 2.566 2.574 2.496 2.499 67,309 -0.06(-2.32%)
Nov 15, 2002 2.518 2.577 2.518 2.558 92,951 +0.06(+2.24%)
Nov 14, 2002 2.460 2.527 2.460 2.502 103,849 +0.03(+1.07%)
Nov 13, 2002 2.426 2.487 2.410 2.476 121,157 +0.06(+2.39%)
Nov 12, 2002 2.443 2.448 2.399 2.418 366,677 -0.02(-0.70%)
Nov 11, 2002 2.516 2.516 2.402 2.435 79,489 -0.08(-3.04%)
Nov 08, 2002 2.440 2.512 2.418 2.512 136,542 +0.09(+3.60%)
Nov 07, 2002 2.532 2.558 2.407 2.424 215,391 -0.12(-4.55%)
Nov 06, 2002 2.502 2.547 2.502 2.540 300,009 +0.04(+1.50%)
Nov 05, 2002 2.448 2.580 2.448 2.502 415,397 +0.05(+2.23%)
Nov 04, 2002 2.418 2.496 2.387 2.448 311,547 +0.03(+1.23%)
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.