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: 6:30 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 (%)
May 30, 2003 2.527 2.636 2.527 2.636 1,097,425 +0.13(+5.36%)
May 29, 2003 2.434 2.530 2.434 2.502 1,297,423 +0.07(+3.02%)
May 28, 2003 2.418 2.449 2.418 2.429 1,799,341 +0.03(+1.24%)
May 27, 2003 2.404 2.430 2.390 2.399 355,124 +0.00(+0.13%)
May 23, 2003 2.349 2.401 2.340 2.396 207,049 +0.05(+2.06%)
May 22, 2003 2.359 2.365 2.340 2.348 1,240,372 -0.03(-1.12%)
May 21, 2003 2.418 2.418 2.357 2.374 455,764 -0.03(-1.17%)
May 20, 2003 2.371 2.434 2.356 2.402 644,224 +0.04(+1.65%)
May 19, 2003 2.371 2.377 2.335 2.363 1,122,424 -0.01(-0.33%)
May 16, 2003 2.379 2.384 2.363 2.371 3,086,507 +0.01(+0.40%)
May 15, 2003 2.293 2.385 2.293 2.362 1,457,036 -0.00(-0.13%)
May 14, 2003 2.477 2.479 2.363 2.365 608,327 -0.11(-4.47%)
May 13, 2003 2.480 2.501 2.463 2.476 582,045 -0.00(-0.19%)
May 12, 2003 2.551 2.558 2.465 2.480 316,022 -0.06(-2.45%)
May 09, 2003 2.605 2.633 2.540 2.543 321,791 -0.06(-2.40%)
May 08, 2003 2.668 2.668 2.604 2.605 93,588 -0.05(-1.82%)
May 07, 2003 2.608 2.666 2.599 2.654 188,459 +0.05(+1.73%)
May 06, 2003 2.652 2.652 2.605 2.608 392,944 -0.05(-1.76%)
May 05, 2003 2.699 2.705 2.641 2.655 165,382 -0.03(-1.22%)
May 02, 2003 2.699 2.749 2.650 2.688 167,947 +0.00(+0.00%)
May 01, 2003 2.714 2.714 2.685 2.688 70,512 -0.03(-0.98%)
Apr 30, 2003 2.652 2.727 2.652 2.714 275,638 +0.05(+1.75%)
Apr 29, 2003 2.746 2.789 2.666 2.668 178,844 -0.08(-3.06%)
Apr 28, 2003 2.660 2.752 2.644 2.752 274,997 +0.10(+3.89%)
Apr 25, 2003 2.635 2.660 2.496 2.649 2,041,005 -0.14(-5.09%)
Apr 24, 2003 2.839 2.869 2.791 2.791 148,075 -0.06(-2.24%)
Apr 23, 2003 2.838 2.889 2.838 2.855 154,485 +0.02(+0.83%)
Apr 22, 2003 2.794 2.864 2.794 2.831 167,947 +0.02(+0.89%)
Apr 21, 2003 2.792 2.808 2.730 2.806 131,408 +0.00(+0.00%)
Apr 17, 2003 2.738 2.824 2.735 2.806 89,742 +0.10(+3.51%)
Apr 16, 2003 2.702 2.735 2.660 2.711 2,319,848 +0.01(+0.35%)
Apr 15, 2003 2.730 2.743 2.702 2.702 85,896 -0.03(-1.03%)
Apr 14, 2003 2.660 2.744 2.652 2.730 739,736 +0.08(+3.12%)
Apr 11, 2003 2.646 2.663 2.601 2.647 63,460 +0.00(+0.06%)
Apr 10, 2003 2.650 2.665 2.621 2.646 96,793 +0.00(+0.18%)
Apr 09, 2003 2.652 2.693 2.640 2.641 94,229 -0.00(-0.12%)
Apr 08, 2003 2.671 2.672 2.622 2.644 124,357 -0.04(-1.57%)
Apr 07, 2003 2.657 2.707 2.652 2.686 206,408 +0.05(+2.01%)
Apr 04, 2003 2.629 2.652 2.624 2.633 68,589 +0.00(+0.18%)
Apr 03, 2003 2.640 2.652 2.613 2.629 135,255 -0.00(-0.18%)
Apr 02, 2003 2.535 2.646 2.535 2.633 166,665 +0.12(+4.84%)
Apr 01, 2003 2.551 2.565 2.498 2.512 93,588 +0.00(+0.00%)
Mar 31, 2003 2.582 2.585 2.512 2.512 112,178 -0.10(-3.65%)
Mar 28, 2003 2.565 2.621 2.551 2.607 100,640 +0.04(+1.70%)
Mar 27, 2003 2.504 2.568 2.480 2.563 160,895 +0.03(+1.11%)
Mar 26, 2003 2.504 2.535 2.441 2.535 281,407 +0.03(+1.06%)
Mar 25, 2003 2.465 2.529 2.465 2.509 49,999 +0.06(+2.42%)
Mar 24, 2003 2.540 2.544 2.449 2.449 65,383 -0.11(-4.39%)
Mar 21, 2003 2.501 2.569 2.477 2.562 99,999 +0.06(+2.43%)
Mar 20, 2003 2.449 2.560 2.430 2.501 98,716 +0.04(+1.58%)
Mar 19, 2003 2.370 2.479 2.332 2.462 158,972 +0.09(+3.88%)
Mar 18, 2003 2.348 2.370 2.329 2.370 105,768 +0.00(+0.00%)
Mar 17, 2003 2.278 2.370 2.265 2.370 243,587 +0.08(+3.62%)
Mar 14, 2003 2.301 2.301 2.276 2.287 36,538 -0.03(-1.28%)
Mar 13, 2003 2.278 2.317 2.254 2.317 387,816 +0.05(+2.41%)
Mar 12, 2003 2.290 2.290 2.262 2.262 109,614 -0.03(-1.23%)
Mar 11, 2003 2.326 2.332 2.268 2.290 94,870 -0.03(-1.48%)
Mar 10, 2003 2.354 2.354 2.312 2.324 176,280 -0.05(-1.91%)
Mar 07, 2003 2.371 2.412 2.370 2.370 125,639 -0.05(-2.06%)
Mar 06, 2003 2.490 2.490 2.412 2.420 536,533 -0.07(-2.82%)
Mar 05, 2003 2.457 2.496 2.457 2.490 238,459 +0.03(+1.33%)
Mar 04, 2003 2.504 2.504 2.449 2.457 476,918 -0.07(-2.78%)
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.