Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

58.59 +0.08 (+0.14%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 4.864 4.878 4.833 4.872 474,569 +0.01(+0.16%)
Apr 29, 2002 4.825 4.879 4.795 4.864 540,535 +0.02(+0.48%)
Apr 26, 2002 4.840 4.887 4.772 4.840 1,878,423 -0.12(-2.52%)
Apr 25, 2002 4.820 4.965 4.794 4.965 188,931 +0.13(+2.68%)
Apr 24, 2002 4.829 4.884 4.828 4.836 714,095 +0.01(+0.13%)
Apr 23, 2002 4.778 4.831 4.736 4.829 676,309 +0.07(+1.41%)
Apr 22, 2002 4.794 4.800 4.715 4.762 137,055 -0.02(-0.33%)
Apr 19, 2002 4.840 4.861 4.778 4.778 171,639 -0.08(-1.58%)
Apr 18, 2002 4.856 5.009 4.779 4.854 422,693 -0.01(-0.22%)
Apr 17, 2002 4.840 4.873 4.798 4.865 266,424 +0.02(+0.45%)
Apr 16, 2002 4.739 4.887 4.736 4.844 263,222 +0.12(+2.55%)
Apr 15, 2002 4.717 4.804 4.717 4.723 931,206 +0.01(+0.17%)
Apr 12, 2002 4.764 4.829 4.705 4.715 598,175 -0.05(-0.98%)
Apr 11, 2002 4.708 4.965 4.692 4.762 1,113,732 +0.09(+2.01%)
Apr 10, 2002 4.420 4.669 4.419 4.669 1,127,182 +0.25(+5.65%)
Apr 09, 2002 4.270 4.498 4.270 4.419 480,333 +0.14(+3.28%)
Apr 08, 2002 4.356 4.356 4.161 4.278 287,559 -0.09(-2.07%)
Apr 05, 2002 4.317 4.372 4.317 4.369 203,020 +0.07(+1.75%)
Apr 04, 2002 4.291 4.331 4.222 4.294 353,525 +0.00(+0.04%)
Apr 03, 2002 4.324 4.342 4.263 4.292 238,885 -0.02(-0.43%)
Apr 02, 2002 4.338 4.339 4.299 4.311 1,152,799 -0.03(-0.61%)
Apr 01, 2002 4.512 4.512 4.333 4.338 468,164 -0.16(-3.54%)
Mar 29, 2002 4.589 4.589 4.489 4.497 195,975 +0.00(+0.00%)
Mar 28, 2002 4.589 4.589 4.489 4.497 195,975 -0.09(-2.01%)
Mar 27, 2002 4.553 4.645 4.548 4.589 427,176 +0.08(+1.84%)
Mar 26, 2002 4.352 4.528 4.352 4.506 614,186 +0.17(+3.93%)
Mar 25, 2002 4.395 4.452 4.333 4.336 352,884 -0.04(-1.00%)
Mar 22, 2002 4.450 4.491 4.380 4.380 504,029 -0.07(-1.61%)
Mar 21, 2002 4.267 4.488 4.267 4.452 1,151,518 +0.18(+4.32%)
Mar 20, 2002 4.325 4.341 4.222 4.267 652,612 -0.08(-1.87%)
Mar 19, 2002 4.375 4.445 4.333 4.349 227,998 -0.02(-0.57%)
Mar 18, 2002 4.370 4.388 4.349 4.374 273,469 +0.02(+0.43%)
Mar 15, 2002 4.294 4.403 4.289 4.355 789,027 -0.02(-0.39%)
Mar 14, 2002 4.216 4.427 4.191 4.372 977,958 +0.16(+3.70%)
Mar 13, 2002 4.217 4.292 4.205 4.216 591,130 -0.00(-0.04%)
Mar 12, 2002 4.052 4.231 4.052 4.217 715,376 +0.18(+4.49%)
Mar 11, 2002 4.231 4.244 4.036 4.036 543,096 -0.18(-4.26%)
Mar 08, 2002 4.099 4.216 4.083 4.216 168,436 +0.16(+3.85%)
Mar 07, 2002 4.022 4.060 4.021 4.060 675,028 +0.05(+1.33%)
Mar 06, 2002 3.904 4.021 3.865 4.007 674,387 +0.08(+2.15%)
Mar 05, 2002 4.060 4.075 3.888 3.922 256,177 -0.12(-2.97%)
Mar 04, 2002 3.754 4.060 3.752 4.043 463,041 +0.20(+5.07%)
Mar 01, 2002 3.811 3.847 3.711 3.847 713,455 +0.00(+0.12%)
Feb 28, 2002 3.863 3.950 3.777 3.843 525,164 -0.02(-0.57%)
Feb 27, 2002 4.192 4.192 3.716 3.865 1,733,042 -0.35(-8.23%)
Feb 26, 2002 4.294 4.310 4.130 4.211 562,310 -0.08(-1.93%)
Feb 25, 2002 4.395 4.411 4.247 4.294 113,999 -0.08(-1.86%)
Feb 22, 2002 4.286 4.380 4.278 4.375 209,425 +0.10(+2.45%)
Feb 21, 2002 4.299 4.370 4.247 4.270 176,122 -0.04(-0.94%)
Feb 20, 2002 4.317 4.324 4.013 4.311 236,323 -0.01(-0.14%)
Feb 19, 2002 4.369 4.375 4.308 4.317 105,032 -0.05(-1.21%)
Feb 18, 2002 4.286 4.528 4.286 4.370 359,289 +0.00(+0.00%)
Feb 15, 2002 4.286 4.528 4.286 4.370 359,289 +0.08(+1.78%)
Feb 14, 2002 4.477 4.528 4.263 4.294 172,919 -0.15(-3.41%)
Feb 13, 2002 4.291 4.470 4.291 4.445 384,266 +0.16(+3.72%)
Feb 12, 2002 4.286 4.338 4.286 4.286 170,358 +0.00(+0.00%)
Feb 11, 2002 4.270 4.349 4.266 4.286 122,324 +0.04(+1.03%)
Feb 08, 2002 4.075 4.242 4.044 4.242 155,627 +0.16(+3.86%)
Feb 07, 2002 4.083 4.213 4.083 4.085 101,830 +0.02(+0.42%)
Feb 06, 2002 4.169 4.169 4.033 4.067 140,897 -0.10(-2.47%)
Feb 05, 2002 4.130 4.231 4.130 4.171 154,987 +0.03(+0.75%)
Feb 04, 2002 4.177 4.216 4.125 4.139 184,447 -0.02(-0.53%)
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.