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 )

59.12 -0.27 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2003 2.770 2.849 2.770 2.836 263,852 +0.05(+1.75%)
Apr 29, 2003 2.868 2.914 2.785 2.787 171,197 -0.09(-3.06%)
Apr 28, 2003 2.779 2.875 2.762 2.875 263,238 +0.11(+3.89%)
Apr 25, 2003 2.753 2.779 2.608 2.767 1,953,734 -0.15(-5.09%)
Apr 24, 2003 2.966 2.997 2.916 2.916 141,743 -0.07(-2.24%)
Apr 23, 2003 2.964 3.018 2.964 2.982 147,880 +0.02(+0.83%)
Apr 22, 2003 2.919 2.992 2.919 2.958 160,765 +0.03(+0.89%)
Apr 21, 2003 2.917 2.933 2.852 2.932 125,790 +0.00(+0.00%)
Apr 17, 2003 2.860 2.950 2.857 2.932 85,905 +0.10(+3.51%)
Apr 16, 2003 2.823 2.857 2.779 2.832 2,220,654 +0.01(+0.35%)
Apr 15, 2003 2.852 2.865 2.823 2.823 82,223 -0.03(-1.03%)
Apr 14, 2003 2.779 2.867 2.770 2.852 708,105 +0.09(+3.12%)
Apr 11, 2003 2.764 2.782 2.717 2.766 60,747 +0.00(+0.06%)
Apr 10, 2003 2.769 2.784 2.738 2.764 92,655 +0.00(+0.18%)
Apr 09, 2003 2.770 2.813 2.757 2.759 90,200 -0.00(-0.12%)
Apr 08, 2003 2.790 2.792 2.740 2.762 119,040 -0.04(-1.57%)
Apr 07, 2003 2.775 2.828 2.770 2.806 197,582 +0.06(+2.01%)
Apr 04, 2003 2.746 2.770 2.741 2.751 65,656 +0.00(+0.18%)
Apr 03, 2003 2.757 2.770 2.730 2.746 129,471 -0.00(-0.18%)
Apr 02, 2003 2.648 2.764 2.648 2.751 159,538 +0.13(+4.84%)
Apr 01, 2003 2.665 2.679 2.609 2.624 89,587 +0.00(+0.00%)
Mar 31, 2003 2.697 2.700 2.624 2.624 107,381 -0.10(-3.65%)
Mar 28, 2003 2.679 2.738 2.665 2.723 96,336 +0.05(+1.70%)
Mar 27, 2003 2.616 2.682 2.591 2.678 154,016 +0.03(+1.11%)
Mar 26, 2003 2.616 2.648 2.550 2.648 269,374 +0.03(+1.06%)
Mar 25, 2003 2.575 2.642 2.575 2.621 47,861 +0.06(+2.42%)
Mar 24, 2003 2.653 2.658 2.559 2.559 62,588 -0.12(-4.38%)
Mar 21, 2003 2.612 2.684 2.588 2.676 95,723 +0.06(+2.43%)
Mar 20, 2003 2.559 2.674 2.539 2.612 94,495 +0.04(+1.58%)
Mar 19, 2003 2.476 2.590 2.436 2.572 152,175 +0.10(+3.88%)
Mar 18, 2003 2.453 2.476 2.433 2.476 101,245 +0.00(+0.00%)
Mar 17, 2003 2.379 2.476 2.366 2.476 233,171 +0.09(+3.62%)
Mar 14, 2003 2.404 2.404 2.378 2.389 34,975 -0.03(-1.28%)
Mar 13, 2003 2.379 2.420 2.355 2.420 371,234 +0.06(+2.41%)
Mar 12, 2003 2.392 2.392 2.363 2.363 104,927 -0.03(-1.23%)
Mar 11, 2003 2.430 2.436 2.370 2.392 90,814 -0.04(-1.48%)
Mar 10, 2003 2.459 2.459 2.415 2.428 168,742 -0.05(-1.91%)
Mar 07, 2003 2.477 2.520 2.476 2.476 120,267 -0.05(-2.06%)
Mar 06, 2003 2.601 2.601 2.520 2.528 513,591 -0.07(-2.82%)
Mar 05, 2003 2.567 2.608 2.567 2.601 228,262 +0.03(+1.33%)
Mar 04, 2003 2.616 2.616 2.559 2.567 456,525 -0.07(-2.78%)
Mar 03, 2003 2.632 2.671 2.632 2.640 17,794 +0.02(+0.62%)
Feb 28, 2003 2.632 2.681 2.583 2.624 599,496 -0.05(-1.83%)
Feb 27, 2003 2.609 2.673 2.608 2.673 173,651 +0.08(+3.08%)
Feb 26, 2003 2.648 2.648 2.550 2.593 225,194 -0.07(-2.69%)
Feb 25, 2003 2.567 2.666 2.567 2.665 245,443 +0.10(+3.81%)
Feb 24, 2003 2.608 2.624 2.567 2.567 138,062 -0.04(-1.69%)
Feb 21, 2003 2.609 2.640 2.608 2.611 92,655 +0.00(+0.06%)
Feb 20, 2003 2.598 2.624 2.598 2.609 53,997 +0.01(+0.44%)
Feb 19, 2003 2.591 2.617 2.567 2.598 349,757 +0.01(+0.31%)
Feb 18, 2003 2.567 2.590 2.562 2.590 368,165 +0.01(+0.25%)
Feb 14, 2003 2.559 2.593 2.559 2.583 150,948 +0.02(+0.83%)
Feb 13, 2003 2.573 2.573 2.542 2.562 179,174 -0.00(-0.19%)
Feb 12, 2003 2.599 2.599 2.559 2.567 232,558 -0.02(-0.76%)
Feb 11, 2003 2.608 2.608 2.570 2.586 285,942 -0.02(-0.87%)
Feb 10, 2003 2.562 2.609 2.562 2.609 97,563 +0.05(+1.97%)
Feb 07, 2003 2.608 2.627 2.559 2.559 883,598 -0.05(-1.87%)
Feb 06, 2003 2.608 2.627 2.608 2.608 868,871 -0.01(-0.37%)
Feb 05, 2003 2.673 2.713 2.608 2.617 229,490 -0.05(-2.01%)
Feb 04, 2003 2.591 2.686 2.591 2.671 253,420 +0.07(+2.82%)
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.