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
)
55.84
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 17, 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
2.494
2.510
2.473
2.504
344,227
+0.01(+0.44%)
Jan 30, 2003
2.502
2.505
2.482
2.493
79,486
-0.01(-0.25%)
Jan 29, 2003
2.488
2.515
2.482
2.499
108,332
+0.00(+0.13%)
Jan 28, 2003
2.504
2.519
2.496
2.496
133,973
-0.01(-0.25%)
Jan 27, 2003
2.512
2.532
2.488
2.502
397,431
-0.02(-0.87%)
Jan 24, 2003
2.591
2.591
2.524
2.524
176,280
-0.07(-2.76%)
Jan 23, 2003
2.543
2.601
2.543
2.596
41,025
+0.05(+2.09%)
Jan 22, 2003
2.576
2.597
2.543
2.543
127,562
-0.04(-1.51%)
Jan 21, 2003
2.582
2.597
2.543
2.582
183,972
-0.01(-0.54%)
Jan 17, 2003
2.621
2.644
2.596
2.596
71,153
-0.02(-0.83%)
Jan 16, 2003
2.590
2.652
2.558
2.618
384,611
+0.02(+0.78%)
Jan 15, 2003
2.488
2.629
2.457
2.597
560,250
+0.13(+5.11%)
Jan 14, 2003
2.476
2.488
2.449
2.471
872,427
-0.01(-0.25%)
Jan 13, 2003
2.502
2.510
2.434
2.477
817,940
-0.01(-0.56%)
Jan 10, 2003
2.504
2.551
2.482
2.491
114,742
-0.00(-0.19%)
Jan 09, 2003
2.501
2.543
2.491
2.496
144,870
+0.00(+0.00%)
Jan 08, 2003
2.504
2.527
2.496
2.496
153,203
-0.01(-0.31%)
Jan 07, 2003
2.535
2.566
2.491
2.504
265,381
-0.03(-1.17%)
Jan 06, 2003
2.501
2.533
2.493
2.533
184,613
+0.03(+1.37%)
Jan 03, 2003
2.493
2.512
2.459
2.499
195,510
+0.00(+0.13%)
Jan 02, 2003
2.421
2.496
2.418
2.496
104,486
+0.07(+3.09%)
Dec 31, 2002
2.418
2.476
2.418
2.421
142,306
+0.00(+0.13%)
Dec 30, 2002
2.410
2.455
2.410
2.418
144,229
+0.01(+0.32%)
Dec 27, 2002
2.410
2.426
2.407
2.410
89,101
-0.01(-0.39%)
Dec 26, 2002
2.435
2.465
2.379
2.420
304,484
-0.01(-0.32%)
Dec 24, 2002
2.449
2.449
2.413
2.427
58,332
-0.02(-0.83%)
Dec 23, 2002
2.406
2.470
2.401
2.448
146,152
+0.03(+1.42%)
Dec 20, 2002
2.415
2.418
2.402
2.413
230,766
-0.00(-0.06%)
Dec 19, 2002
2.466
2.479
2.384
2.415
169,229
-0.07(-2.70%)
Dec 18, 2002
2.499
2.507
2.476
2.482
99,999
-0.01(-0.56%)
Dec 17, 2002
2.574
2.590
2.488
2.496
2,742,280
-0.09(-3.61%)
Dec 16, 2002
2.462
2.590
2.449
2.590
1,772,418
+0.12(+4.86%)
Dec 13, 2002
2.521
2.535
2.470
2.470
123,716
-0.07(-2.58%)
Dec 12, 2002
2.535
2.543
2.496
2.535
164,741
+0.00(+0.00%)
Dec 11, 2002
2.518
2.535
2.518
2.535
260,253
+0.01(+0.31%)
Dec 10, 2002
2.566
2.597
2.527
2.527
455,123
-0.04(-1.64%)
Dec 09, 2002
2.565
2.597
2.549
2.569
97,434
+0.01(+0.24%)
Dec 06, 2002
2.537
2.565
2.473
2.563
639,096
+0.01(+0.43%)
Dec 05, 2002
2.621
2.621
2.543
2.552
57,691
-0.07(-2.62%)
Dec 04, 2002
2.619
2.633
2.607
2.621
145,511
+0.01(+0.30%)
Dec 03, 2002
2.590
2.624
2.541
2.613
159,613
+0.01(+0.42%)
Dec 02, 2002
2.543
2.638
2.527
2.602
371,150
+0.17(+6.85%)
Nov 29, 2002
2.512
2.512
2.434
2.435
67,948
-0.06(-2.44%)
Nov 27, 2002
2.395
2.496
2.395
2.496
191,023
+0.10(+4.17%)
Nov 26, 2002
2.463
2.487
2.340
2.396
443,585
-0.06(-2.41%)
Nov 25, 2002
2.516
2.516
2.426
2.455
320,509
-0.06(-2.30%)
Nov 22, 2002
2.543
2.554
2.512
2.513
658,326
-0.02(-0.68%)
Nov 21, 2002
2.504
2.530
2.504
2.530
83,332
+0.01(+0.56%)
Nov 20, 2002
2.527
2.529
2.513
2.516
183,972
-0.01(-0.43%)
Nov 19, 2002
2.504
2.551
2.488
2.527
173,075
+0.03(+1.12%)
Nov 18, 2002
2.566
2.574
2.496
2.499
67,307
-0.06(-2.32%)
Nov 15, 2002
2.518
2.577
2.518
2.558
92,947
+0.06(+2.24%)
Nov 14, 2002
2.460
2.527
2.460
2.502
103,845
+0.03(+1.07%)
Nov 13, 2002
2.426
2.487
2.410
2.476
121,152
+0.06(+2.39%)
Nov 12, 2002
2.443
2.448
2.399
2.418
366,663
-0.02(-0.70%)
Nov 11, 2002
2.516
2.516
2.402
2.435
79,486
-0.08(-3.04%)
Nov 08, 2002
2.440
2.512
2.418
2.512
136,537
+0.09(+3.60%)
Nov 07, 2002
2.532
2.558
2.407
2.424
215,382
-0.12(-4.55%)
Nov 06, 2002
2.502
2.548
2.502
2.540
299,997
+0.04(+1.50%)
Nov 05, 2002
2.448
2.580
2.448
2.502
415,380
+0.05(+2.23%)
Nov 04, 2002
2.418
2.496
2.387
2.448
311,535
+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
.