Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Medical Devices Ishares ETF
(NY:
IHI
)
56.63
+0.29 (+0.51%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Feb 01, 2002
4.300
4.300
4.161
4.161
320,222
-0.16(-3.69%)
Jan 31, 2002
4.124
4.320
4.103
4.320
249,132
+0.18(+4.38%)
Jan 30, 2002
3.989
4.152
3.985
4.139
122,965
+0.16(+3.96%)
Jan 29, 2002
4.028
4.028
3.857
3.982
290,761
-0.07(-1.62%)
Jan 28, 2002
3.950
4.060
3.950
4.047
158,830
+0.12(+3.02%)
Jan 25, 2002
3.843
3.941
3.843
3.929
515,557
+0.07(+1.82%)
Jan 24, 2002
3.768
3.877
3.768
3.858
591,130
+0.07(+1.98%)
Jan 23, 2002
3.872
3.872
3.783
3.783
694,882
-0.10(-2.61%)
Jan 22, 2002
3.950
3.989
3.885
3.885
197,256
-0.06(-1.62%)
Jan 21, 2002
4.036
4.036
3.941
3.949
191,492
+0.00(+0.00%)
Jan 18, 2002
4.036
4.036
3.941
3.949
190,211
-0.05(-1.21%)
Jan 17, 2002
3.989
4.018
3.982
3.997
167,155
+0.02(+0.39%)
Jan 16, 2002
4.021
4.041
3.982
3.982
288,199
-0.07(-1.73%)
Jan 15, 2002
4.075
4.099
4.044
4.052
176,122
-0.04(-0.95%)
Jan 14, 2002
4.128
4.138
4.060
4.091
896,622
-0.04(-0.91%)
Jan 11, 2002
4.125
4.214
4.111
4.128
251,694
+0.02(+0.46%)
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
.