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 (%)
Oct 31, 2003
3.435
3.501
3.435
3.501
817,814
+0.08(+2.23%)
Oct 30, 2003
3.435
3.435
3.417
3.424
372,723
-0.04(-1.22%)
Oct 29, 2003
3.354
3.466
3.354
3.466
311,883
+0.10(+2.87%)
Oct 28, 2003
3.376
3.376
3.357
3.370
318,928
+0.01(+0.28%)
Oct 27, 2003
3.276
3.381
3.276
3.360
333,017
+0.10(+3.06%)
Oct 24, 2003
3.237
3.310
3.209
3.260
206,855
+0.00(+0.00%)
Oct 23, 2003
3.263
3.279
3.192
3.260
525,783
-0.00(-0.10%)
Oct 22, 2003
3.349
3.349
3.217
3.263
227,989
-0.09(-2.79%)
Oct 21, 2003
3.348
3.370
3.348
3.357
191,485
+0.03(+1.03%)
Oct 20, 2003
3.387
3.387
3.320
3.323
142,813
-0.08(-2.39%)
Oct 17, 2003
3.435
3.435
3.365
3.404
182,519
+0.03(+0.83%)
Oct 16, 2003
3.427
3.427
3.351
3.376
100,545
-0.06(-1.73%)
Oct 15, 2003
3.427
3.462
3.412
3.435
157,543
+0.02(+0.69%)
Oct 14, 2003
3.396
3.415
3.387
3.412
1,656,122
+0.03(+0.88%)
Oct 13, 2003
3.310
3.407
3.326
3.382
290,750
+0.07(+2.17%)
Oct 10, 2003
3.279
3.321
3.256
3.310
169,710
+0.02(+0.71%)
Oct 09, 2003
3.263
3.373
3.263
3.287
303,558
+0.02(+0.72%)
Oct 08, 2003
3.279
3.320
3.248
3.263
494,403
-0.02(-0.76%)
Oct 07, 2003
3.295
3.301
3.254
3.288
419,474
-0.01(-0.19%)
Oct 06, 2003
3.295
3.295
3.295
3.295
197,889
+0.01(+0.43%)
Oct 03, 2003
3.267
3.299
3.267
3.281
267,054
+0.04(+1.11%)
Oct 02, 2003
3.206
3.265
3.162
3.245
575,096
-0.00(-0.14%)
Oct 01, 2003
3.162
3.304
3.162
3.249
894,664
+0.12(+3.89%)
Sep 30, 2003
3.125
3.150
3.115
3.128
559,726
+0.00(+0.10%)
Sep 29, 2003
3.110
3.137
3.068
3.125
293,311
+0.00(+0.05%)
Sep 26, 2003
3.115
3.137
3.062
3.123
694,854
+0.00(+0.00%)
Sep 25, 2003
3.131
3.131
3.107
3.123
603,914
-0.01(-0.25%)
Sep 24, 2003
3.061
3.154
3.061
3.131
497,605
+0.07(+2.24%)
Sep 23, 2003
3.011
3.075
3.018
3.062
286,907
+0.05(+1.71%)
Sep 22, 2003
2.967
2.998
2.936
3.011
730,077
+0.03(+0.94%)
Sep 19, 2003
2.904
2.998
2.904
2.982
933,730
+0.08(+2.69%)
Sep 18, 2003
2.901
2.911
2.887
2.904
505,290
+0.01(+0.43%)
Sep 17, 2003
2.825
2.893
2.825
2.892
603,274
+0.08(+2.89%)
Sep 16, 2003
2.739
2.840
2.739
2.811
295,233
+0.06(+2.27%)
Sep 15, 2003
2.748
2.779
2.733
2.748
370,162
+0.01(+0.40%)
Sep 12, 2003
2.733
2.744
2.717
2.737
432,282
+0.00(+0.06%)
Sep 11, 2003
2.725
2.750
2.704
2.736
291,390
+0.00(+0.11%)
Sep 10, 2003
2.717
2.740
2.692
2.733
659,631
+0.00(+0.00%)
Sep 09, 2003
2.717
2.747
2.717
2.733
215,821
+0.00(+0.00%)
Sep 08, 2003
2.714
2.756
2.714
2.733
236,314
+0.01(+0.29%)
Sep 05, 2003
2.748
2.748
2.717
2.725
231,191
-0.04(-1.36%)
Sep 04, 2003
2.759
2.797
2.737
2.762
287,548
-0.01(-0.45%)
Sep 03, 2003
2.800
2.811
2.762
2.775
171,632
-0.01(-0.34%)
Sep 02, 2003
2.731
2.787
2.715
2.784
249,122
+0.07(+2.41%)
Aug 29, 2003
2.747
2.764
2.719
2.719
179,957
-0.00(-0.17%)
Aug 28, 2003
2.694
2.795
2.678
2.723
390,015
+0.05(+1.69%)
Aug 27, 2003
2.655
2.701
2.645
2.678
134,487
+0.01(+0.29%)
Aug 26, 2003
2.662
2.684
2.620
2.670
319,568
+0.00(+0.00%)
Aug 25, 2003
2.561
2.690
2.561
2.670
185,081
+0.10(+3.95%)
Aug 22, 2003
2.640
2.662
2.533
2.569
131,926
-0.07(-2.55%)
Aug 21, 2003
2.647
2.647
2.594
2.636
164,587
+0.00(+0.18%)
Aug 20, 2003
2.576
2.662
2.530
2.631
395,778
+0.07(+2.68%)
Aug 19, 2003
2.553
2.569
2.530
2.562
105,669
+0.00(+0.06%)
Aug 18, 2003
2.561
2.586
2.483
2.561
270,897
+0.01(+0.24%)
Aug 15, 2003
2.512
2.584
2.512
2.555
90,299
+0.03(+1.36%)
Aug 14, 2003
2.544
2.544
2.467
2.520
163,306
-0.02(-0.86%)
Aug 13, 2003
2.537
2.544
2.514
2.542
758,896
+0.01(+0.49%)
Aug 12, 2003
2.548
2.548
2.514
2.530
562,928
-0.02(-0.67%)
Aug 11, 2003
2.520
2.550
2.511
2.547
287,548
+0.04(+1.68%)
Aug 08, 2003
2.514
2.523
2.494
2.505
440,608
+0.01(+0.25%)
Aug 07, 2003
2.491
2.514
2.458
2.498
613,521
+0.00(+0.00%)
Aug 06, 2003
2.495
2.512
2.458
2.498
265,773
+0.01(+0.50%)
Aug 05, 2003
2.491
2.503
2.470
2.486
249,122
-0.01(-0.38%)
Aug 04, 2003
2.522
2.522
2.470
2.495
185,081
-0.02(-0.87%)
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
.