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 30, 2004
3.460
3.549
3.442
3.549
164,587
+0.10(+3.04%)
Jan 29, 2004
3.471
3.549
3.443
3.445
236,954
-0.01(-0.32%)
Jan 28, 2004
3.534
3.568
3.449
3.456
150,498
-0.06(-1.78%)
Jan 27, 2004
3.585
3.593
3.518
3.518
118,477
-0.07(-2.00%)
Jan 26, 2004
3.584
3.609
3.526
3.590
191,485
-0.01(-0.26%)
Jan 23, 2004
3.607
3.629
3.545
3.599
243,999
+0.01(+0.22%)
Jan 22, 2004
3.620
3.646
3.585
3.591
170,991
-0.01(-0.35%)
Jan 21, 2004
3.529
3.604
3.513
3.604
215,180
+0.06(+1.67%)
Jan 20, 2004
3.591
3.591
3.513
3.545
302,918
-0.01(-0.22%)
Jan 16, 2004
3.521
3.601
3.521
3.552
169,070
+0.05(+1.34%)
Jan 15, 2004
3.584
3.591
3.504
3.506
239,516
-0.07(-1.88%)
Jan 14, 2004
3.574
3.590
3.506
3.573
435,484
+0.01(+0.39%)
Jan 13, 2004
3.482
3.585
3.476
3.559
611,599
+0.09(+2.66%)
Jan 12, 2004
3.466
3.473
3.415
3.466
143,453
+0.01(+0.18%)
Jan 09, 2004
3.417
3.530
3.409
3.460
306,120
+0.05(+1.51%)
Jan 08, 2004
3.420
3.420
3.404
3.409
447,652
-0.00(-0.14%)
Jan 07, 2004
3.381
3.420
3.393
3.413
181,238
+0.03(+0.97%)
Jan 06, 2004
3.451
3.454
3.381
3.381
125,522
-0.09(-2.48%)
Jan 05, 2004
3.466
3.482
3.459
3.466
865,205
+0.02(+0.59%)
Jan 02, 2004
3.435
3.495
3.435
3.446
213,259
-0.00(-0.14%)
Dec 31, 2003
3.435
3.451
3.404
3.451
1,138,664
-0.02(-0.45%)
Dec 30, 2003
3.431
3.481
3.420
3.466
137,690
+0.04(+1.05%)
Dec 29, 2003
3.377
3.431
3.365
3.431
133,207
+0.05(+1.57%)
Dec 26, 2003
3.313
3.382
3.313
3.377
70,446
+0.06(+1.69%)
Dec 24, 2003
3.435
3.445
3.279
3.321
196,608
-0.11(-3.32%)
Dec 23, 2003
3.357
3.435
3.317
3.435
740,964
+0.12(+3.58%)
Dec 22, 2003
3.248
3.342
3.248
3.317
193,406
+0.08(+2.36%)
Dec 19, 2003
3.276
3.279
3.232
3.240
258,729
-0.04(-1.10%)
Dec 18, 2003
3.232
3.288
3.232
3.276
1,008,659
+0.06(+1.80%)
Dec 17, 2003
3.232
3.235
3.207
3.218
1,143,147
-0.01(-0.43%)
Dec 16, 2003
3.271
3.278
3.239
3.232
1,953,277
-0.04(-1.19%)
Dec 15, 2003
3.379
3.379
3.271
3.271
99,264
-0.05(-1.64%)
Dec 12, 2003
3.292
3.326
3.262
3.326
148,577
+0.06(+1.91%)
Dec 11, 2003
3.256
3.334
3.237
3.263
318,288
+0.00(+0.00%)
Dec 10, 2003
3.317
3.317
3.263
3.263
329,175
-0.05(-1.60%)
Dec 09, 2003
3.442
3.442
3.315
3.317
740,964
-0.11(-3.19%)
Dec 08, 2003
3.435
3.451
3.404
3.426
142,172
+0.01(+0.41%)
Dec 05, 2003
3.462
3.462
3.407
3.412
64,041
-0.05(-1.35%)
Dec 04, 2003
3.435
3.473
3.415
3.459
213,899
+0.01(+0.36%)
Dec 03, 2003
3.465
3.481
3.426
3.446
234,393
-0.02(-0.59%)
Dec 02, 2003
3.481
3.493
3.454
3.466
201,091
-0.02(-0.45%)
Dec 01, 2003
3.473
3.482
3.463
3.482
254,246
+0.01(+0.22%)
Nov 28, 2003
3.466
3.474
3.437
3.474
39,065
+0.01(+0.23%)
Nov 26, 2003
3.459
3.466
3.435
3.466
92,860
+0.01(+0.32%)
Nov 25, 2003
3.463
3.474
3.443
3.456
188,923
-0.03(-0.98%)
Nov 24, 2003
3.474
3.490
3.473
3.490
165,868
+0.02(+0.54%)
Nov 21, 2003
3.449
3.474
3.438
3.471
78,771
+0.03(+0.95%)
Nov 20, 2003
3.420
3.451
3.402
3.438
1,082,307
+0.01(+0.32%)
Nov 19, 2003
3.438
3.473
3.396
3.427
199,170
-0.01(-0.32%)
Nov 18, 2003
3.463
3.474
3.435
3.438
154,981
-0.01(-0.36%)
Nov 17, 2003
3.417
3.473
3.415
3.451
372,083
+0.01(+0.18%)
Nov 14, 2003
3.473
3.482
3.443
3.445
122,960
-0.02(-0.63%)
Nov 13, 2003
3.459
3.509
3.459
3.466
199,810
-0.01(-0.22%)
Nov 12, 2003
3.474
3.477
3.466
3.474
350,309
+0.00(+0.00%)
Nov 11, 2003
3.459
3.459
3.427
3.474
871,609
+0.01(+0.23%)
Nov 10, 2003
3.465
3.474
3.462
3.466
364,398
-0.00(-0.04%)
Nov 07, 2003
3.482
3.490
3.466
3.468
680,765
-0.01(-0.40%)
Nov 06, 2003
3.487
3.490
3.443
3.482
426,518
-0.00(-0.13%)
Nov 05, 2003
3.449
3.501
3.456
3.487
170,991
+0.00(+0.13%)
Nov 04, 2003
3.449
3.498
3.449
3.482
308,041
+0.04(+1.09%)
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
.