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 )

55.49 +0.33 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Dec 31, 2002 2.420 2.478 2.420 2.423 142,172 +0.00(+0.13%)
Dec 30, 2002 2.412 2.458 2.412 2.420 144,094 +0.01(+0.32%)
Dec 27, 2002 2.412 2.428 2.409 2.412 89,018 -0.01(-0.39%)
Dec 26, 2002 2.437 2.467 2.381 2.422 304,198 -0.01(-0.32%)
Dec 24, 2002 2.452 2.452 2.416 2.430 58,278 -0.02(-0.83%)
Dec 23, 2002 2.408 2.472 2.403 2.450 146,015 +0.03(+1.42%)
Dec 20, 2002 2.417 2.420 2.405 2.416 230,550 -0.00(-0.06%)
Dec 19, 2002 2.469 2.481 2.386 2.417 169,070 -0.07(-2.70%)
Dec 18, 2002 2.501 2.509 2.478 2.484 99,905 -0.01(-0.56%)
Dec 17, 2002 2.576 2.592 2.491 2.498 2,739,711 -0.09(-3.61%)
Dec 16, 2002 2.464 2.592 2.452 2.592 1,770,757 +0.12(+4.86%)
Dec 13, 2002 2.523 2.537 2.472 2.472 123,600 -0.07(-2.58%)
Dec 12, 2002 2.537 2.545 2.498 2.537 164,587 +0.00(+0.00%)
Dec 11, 2002 2.520 2.537 2.520 2.537 260,010 +0.01(+0.31%)
Dec 10, 2002 2.569 2.600 2.530 2.530 454,697 -0.04(-1.64%)
Dec 09, 2002 2.567 2.600 2.551 2.572 97,343 +0.01(+0.24%)
Dec 06, 2002 2.539 2.567 2.475 2.566 638,497 +0.01(+0.43%)
Dec 05, 2002 2.623 2.623 2.545 2.555 57,637 -0.07(-2.62%)
Dec 04, 2002 2.622 2.636 2.609 2.623 145,375 +0.01(+0.30%)
Dec 03, 2002 2.592 2.626 2.544 2.615 159,464 +0.01(+0.42%)
Dec 02, 2002 2.545 2.640 2.530 2.605 370,802 +0.17(+6.85%)
Nov 29, 2002 2.514 2.514 2.436 2.437 67,884 -0.06(-2.44%)
Nov 27, 2002 2.397 2.498 2.397 2.498 190,844 +0.10(+4.17%)
Nov 26, 2002 2.466 2.489 2.342 2.398 443,169 -0.06(-2.41%)
Nov 25, 2002 2.519 2.519 2.428 2.458 320,209 -0.06(-2.30%)
Nov 22, 2002 2.545 2.556 2.514 2.516 657,710 -0.02(-0.68%)
Nov 21, 2002 2.506 2.533 2.506 2.533 83,254 +0.01(+0.56%)
Nov 20, 2002 2.530 2.531 2.516 2.519 183,800 -0.01(-0.43%)
Nov 19, 2002 2.506 2.553 2.491 2.530 172,913 +0.03(+1.12%)
Nov 18, 2002 2.569 2.576 2.498 2.501 67,243 -0.06(-2.32%)
Nov 15, 2002 2.520 2.580 2.520 2.561 92,860 +0.06(+2.24%)
Nov 14, 2002 2.462 2.530 2.462 2.505 103,747 +0.03(+1.07%)
Nov 13, 2002 2.428 2.489 2.412 2.478 121,039 +0.06(+2.39%)
Nov 12, 2002 2.445 2.450 2.402 2.420 366,319 -0.02(-0.70%)
Nov 11, 2002 2.519 2.519 2.405 2.437 79,411 -0.08(-3.04%)
Nov 08, 2002 2.442 2.514 2.420 2.514 136,409 +0.09(+3.60%)
Nov 07, 2002 2.534 2.561 2.409 2.427 215,180 -0.12(-4.55%)
Nov 06, 2002 2.505 2.550 2.505 2.542 299,715 +0.04(+1.50%)
Nov 05, 2002 2.450 2.583 2.450 2.505 414,991 +0.05(+2.23%)
Nov 04, 2002 2.420 2.498 2.389 2.450 311,243 +0.03(+1.23%)
Nov 01, 2002 2.381 2.458 2.342 2.420 632,093 +0.06(+2.65%)
Oct 31, 2002 2.233 2.405 2.209 2.358 730,077 +0.12(+5.59%)
Oct 30, 2002 2.099 2.245 2.099 2.233 2,568,079 +0.13(+6.40%)
Oct 29, 2002 2.106 2.120 2.092 2.099 1,226,401 -0.02(-1.03%)
Oct 28, 2002 2.000 2.131 1.992 2.120 1,014,423 +0.13(+6.43%)
Oct 25, 2002 1.996 1.997 1.964 1.992 2,769,170 -0.04(-1.85%)
Oct 24, 2002 1.999 2.092 1.999 2.030 337,500 -0.02(-1.22%)
Oct 23, 2002 2.036 2.071 2.014 2.055 131,285 +0.02(+0.92%)
Oct 22, 2002 2.033 2.049 2.017 2.036 192,125 +0.00(+0.15%)
Oct 21, 2002 2.028 2.061 2.024 2.033 336,219 +0.00(+0.23%)
Oct 18, 2002 2.061 2.080 2.005 2.028 274,099 -0.05(-2.33%)
Oct 17, 2002 2.139 2.147 2.075 2.077 292,030 +0.02(+0.76%)
Oct 16, 2002 2.044 2.074 1.992 2.061 544,355 +0.00(+0.08%)
Oct 15, 2002 2.046 2.108 2.022 2.060 1,096,396 +0.08(+4.27%)
Oct 14, 2002 1.928 2.005 1.919 1.975 427,159 +0.06(+3.27%)
Oct 11, 2002 1.955 1.978 1.902 1.913 942,055 -0.03(-1.37%)
Oct 10, 2002 1.999 2.000 1.928 1.939 1,118,171 -0.06(-2.97%)
Oct 09, 2002 2.071 2.072 1.999 1.999 477,111 -0.09(-4.19%)
Oct 08, 2002 2.108 2.108 2.030 2.086 809,489 -0.01(-0.37%)
Oct 07, 2002 2.155 2.160 2.086 2.094 835,746 -0.08(-3.53%)
Oct 04, 2002 2.008 2.170 2.000 2.170 1,225,761 +0.08(+4.04%)
Oct 03, 2002 3.524 2.208 1.796 2.086 10,318,427 -1.44(-40.78%)
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.