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 (%)
Jul 31, 2003 2.519 2.579 2.519 2.557 319,227 +0.03(+1.17%)
Jul 30, 2003 2.582 2.590 2.523 2.527 317,304 -0.04(-1.52%)
Jul 29, 2003 2.647 2.649 2.502 2.566 512,174 -0.07(-2.78%)
Jul 28, 2003 2.535 2.691 2.524 2.640 823,068 +0.08(+3.23%)
Jul 25, 2003 2.443 2.574 2.443 2.557 842,940 +0.12(+4.73%)
Jul 24, 2003 2.496 2.512 2.418 2.441 339,099 -0.04(-1.45%)
Jul 23, 2003 2.496 2.516 2.468 2.477 219,869 -0.01(-0.44%)
Jul 22, 2003 2.513 2.533 2.488 2.488 1,345,499 -0.02(-0.99%)
Jul 21, 2003 2.512 2.521 2.496 2.513 298,714 -0.01(-0.43%)
Jul 18, 2003 2.527 2.549 2.471 2.524 896,785 -0.02(-0.74%)
Jul 17, 2003 2.654 2.654 2.541 2.543 413,457 -0.11(-4.17%)
Jul 16, 2003 2.730 2.730 2.621 2.654 517,943 -0.08(-2.80%)
Jul 15, 2003 2.777 2.777 2.693 2.730 575,635 -0.03(-1.13%)
Jul 14, 2003 2.808 2.808 2.733 2.761 463,456 -0.02(-0.84%)
Jul 11, 2003 2.805 2.805 2.691 2.785 536,533 -0.02(-0.83%)
Jul 10, 2003 2.792 2.824 2.761 2.808 800,633 +0.00(+0.00%)
Jul 09, 2003 2.838 2.989 2.792 2.808 2,368,566 -0.03(-1.04%)
Jul 08, 2003 2.822 2.855 2.821 2.838 182,690 +0.02(+0.55%)
Jul 07, 2003 2.792 2.822 2.777 2.822 339,740 +0.05(+1.63%)
Jul 03, 2003 2.800 2.808 2.763 2.777 96,152 -0.04(-1.39%)
Jul 02, 2003 2.796 2.824 2.777 2.816 183,972 +0.02(+0.56%)
Jul 01, 2003 2.863 2.872 2.799 2.800 330,124 -0.05(-1.64%)
Jun 30, 2003 2.856 2.874 2.828 2.847 586,532 -0.01(-0.33%)
Jun 27, 2003 2.855 2.956 2.855 2.856 257,689 -0.01(-0.44%)
Jun 26, 2003 2.811 2.889 2.808 2.869 154,485 +0.06(+2.11%)
Jun 25, 2003 2.788 2.816 2.788 2.810 398,713 +0.01(+0.50%)
Jun 24, 2003 2.803 2.814 2.777 2.796 273,074 -0.01(-0.22%)
Jun 23, 2003 2.792 2.831 2.785 2.802 554,481 +0.02(+0.62%)
Jun 20, 2003 2.796 2.824 2.785 2.785 538,456 -0.02(-0.78%)
Jun 19, 2003 2.761 2.816 2.761 2.806 455,123 +0.04(+1.30%)
Jun 18, 2003 2.722 2.803 2.722 2.771 376,919 +0.04(+1.37%)
Jun 17, 2003 2.683 2.783 2.666 2.733 341,022 +0.06(+2.40%)
Jun 16, 2003 2.613 2.686 2.613 2.669 743,582 +0.06(+2.15%)
Jun 13, 2003 2.668 2.674 2.613 2.613 308,330 -0.05(-2.05%)
Jun 12, 2003 2.650 2.699 2.650 2.668 376,919 +0.02(+0.65%)
Jun 11, 2003 2.652 2.665 2.644 2.650 283,330 -0.02(-0.64%)
Jun 10, 2003 2.619 2.683 2.619 2.668 236,536 +0.05(+1.85%)
Jun 09, 2003 2.665 2.666 2.621 2.619 432,688 -0.06(-2.10%)
Jun 06, 2003 2.722 2.730 2.675 2.675 773,710 -0.02(-0.92%)
Jun 05, 2003 2.669 2.707 2.669 2.700 689,095 +0.03(+1.23%)
Jun 04, 2003 2.672 2.697 2.668 2.668 291,663 +0.00(+0.00%)
Jun 03, 2003 2.668 2.702 2.654 2.668 583,327 +0.01(+0.47%)
Jun 02, 2003 2.574 2.727 2.574 2.655 1,204,475 +0.02(+0.71%)
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%)
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.