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
)
56.07
+0.42 (+0.75%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Jan 31, 2003
2.497
2.512
2.475
2.506
343,904
+0.01(+0.44%)
Jan 30, 2003
2.505
2.508
2.484
2.495
79,411
-0.01(-0.25%)
Jan 29, 2003
2.491
2.517
2.484
2.501
108,230
+0.00(+0.12%)
Jan 28, 2003
2.506
2.522
2.498
2.498
133,847
-0.01(-0.25%)
Jan 27, 2003
2.514
2.534
2.491
2.505
397,059
-0.02(-0.87%)
Jan 24, 2003
2.594
2.594
2.526
2.526
176,115
-0.07(-2.76%)
Jan 23, 2003
2.545
2.603
2.545
2.598
40,986
+0.05(+2.09%)
Jan 22, 2003
2.578
2.600
2.545
2.545
127,443
-0.04(-1.51%)
Jan 21, 2003
2.584
2.600
2.545
2.584
183,800
-0.01(-0.54%)
Jan 17, 2003
2.623
2.647
2.598
2.598
71,086
-0.02(-0.83%)
Jan 16, 2003
2.592
2.655
2.561
2.620
384,251
+0.02(+0.78%)
Jan 15, 2003
2.491
2.631
2.459
2.600
559,726
+0.13(+5.11%)
Jan 14, 2003
2.478
2.491
2.452
2.473
871,609
-0.01(-0.25%)
Jan 13, 2003
2.505
2.512
2.436
2.480
817,174
-0.01(-0.56%)
Jan 10, 2003
2.506
2.553
2.484
2.494
114,634
-0.00(-0.19%)
Jan 09, 2003
2.503
2.545
2.494
2.498
144,734
+0.00(+0.00%)
Jan 08, 2003
2.506
2.530
2.498
2.498
153,060
-0.01(-0.31%)
Jan 07, 2003
2.537
2.569
2.494
2.506
265,133
-0.03(-1.17%)
Jan 06, 2003
2.503
2.536
2.495
2.536
184,440
+0.03(+1.37%)
Jan 03, 2003
2.495
2.514
2.461
2.501
195,327
+0.00(+0.12%)
Jan 02, 2003
2.423
2.498
2.420
2.498
104,388
+0.07(+3.09%)
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%)
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
.