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
)
55.90
+0.06 (+0.11%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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
3.432
3.497
3.432
3.497
818,614
+0.08(+2.23%)
Oct 30, 2003
3.432
3.432
3.413
3.421
373,088
-0.04(-1.22%)
Oct 29, 2003
3.351
3.463
3.351
3.463
312,188
+0.10(+2.87%)
Oct 28, 2003
3.373
3.373
3.354
3.366
319,240
+0.01(+0.28%)
Oct 27, 2003
3.273
3.377
3.273
3.357
333,343
+0.10(+3.07%)
Oct 24, 2003
3.234
3.307
3.206
3.257
207,057
+0.00(+0.00%)
Oct 23, 2003
3.260
3.276
3.189
3.257
526,297
-0.00(-0.10%)
Oct 22, 2003
3.346
3.346
3.213
3.260
228,211
-0.09(-2.79%)
Oct 21, 2003
3.345
3.366
3.345
3.354
191,672
+0.03(+1.03%)
Oct 20, 2003
3.384
3.384
3.316
3.320
142,953
-0.08(-2.39%)
Oct 17, 2003
3.432
3.432
3.362
3.401
182,697
+0.03(+0.83%)
Oct 16, 2003
3.424
3.424
3.348
3.373
100,644
-0.06(-1.73%)
Oct 15, 2003
3.424
3.458
3.409
3.432
157,697
+0.02(+0.69%)
Oct 14, 2003
3.393
3.412
3.384
3.409
1,657,742
+0.03(+0.88%)
Oct 13, 2003
3.307
3.404
3.323
3.379
291,034
+0.07(+2.17%)
Oct 10, 2003
3.276
3.318
3.252
3.307
169,876
+0.02(+0.71%)
Oct 09, 2003
3.260
3.369
3.260
3.284
303,855
+0.02(+0.72%)
Oct 08, 2003
3.276
3.316
3.245
3.260
494,886
-0.02(-0.76%)
Oct 07, 2003
3.292
3.298
3.251
3.285
419,884
-0.01(-0.19%)
Oct 06, 2003
3.292
3.292
3.292
3.292
198,082
+0.01(+0.43%)
Oct 03, 2003
3.263
3.296
3.263
3.277
267,315
+0.04(+1.11%)
Oct 02, 2003
3.203
3.262
3.159
3.242
575,658
-0.00(-0.14%)
Oct 01, 2003
3.159
3.301
3.159
3.246
895,539
+0.12(+3.89%)
Sep 30, 2003
3.121
3.146
3.112
3.125
560,273
+0.00(+0.10%)
Sep 29, 2003
3.107
3.134
3.065
3.121
293,598
+0.00(+0.05%)
Sep 26, 2003
3.112
3.134
3.059
3.120
695,533
+0.00(+0.00%)
Sep 25, 2003
3.128
3.128
3.104
3.120
604,505
-0.01(-0.25%)
Sep 24, 2003
3.058
3.151
3.058
3.128
498,091
+0.07(+2.24%)
Sep 23, 2003
3.008
3.072
3.015
3.059
287,188
+0.05(+1.71%)
Sep 22, 2003
2.964
2.995
2.933
3.008
730,791
+0.03(+0.94%)
Sep 19, 2003
2.902
2.995
2.902
2.980
934,643
+0.08(+2.69%)
Sep 18, 2003
2.898
2.908
2.884
2.902
505,784
+0.01(+0.43%)
Sep 17, 2003
2.822
2.891
2.822
2.889
603,864
+0.08(+2.89%)
Sep 16, 2003
2.736
2.838
2.736
2.808
295,521
+0.06(+2.27%)
Sep 15, 2003
2.746
2.777
2.730
2.746
370,523
+0.01(+0.40%)
Sep 12, 2003
2.730
2.741
2.714
2.735
432,705
+0.00(+0.06%)
Sep 11, 2003
2.722
2.747
2.702
2.733
291,675
+0.00(+0.11%)
Sep 10, 2003
2.714
2.738
2.689
2.730
660,276
+0.00(+0.00%)
Sep 09, 2003
2.714
2.744
2.714
2.730
216,032
+0.00(+0.00%)
Sep 08, 2003
2.711
2.753
2.711
2.730
236,545
+0.01(+0.29%)
Sep 05, 2003
2.746
2.746
2.714
2.722
231,417
-0.04(-1.36%)
Sep 04, 2003
2.756
2.794
2.735
2.760
287,829
-0.01(-0.45%)
Sep 03, 2003
2.797
2.808
2.760
2.772
171,800
-0.01(-0.34%)
Sep 02, 2003
2.728
2.785
2.713
2.781
249,366
+0.07(+2.41%)
Aug 29, 2003
2.744
2.761
2.716
2.716
180,133
-0.00(-0.17%)
Aug 28, 2003
2.691
2.792
2.675
2.721
390,396
+0.05(+1.69%)
Aug 27, 2003
2.652
2.699
2.643
2.675
134,619
+0.01(+0.29%)
Aug 26, 2003
2.660
2.682
2.618
2.668
319,881
+0.00(+0.00%)
Aug 25, 2003
2.558
2.688
2.558
2.668
185,261
+0.10(+3.95%)
Aug 22, 2003
2.638
2.660
2.530
2.566
132,055
-0.07(-2.55%)
Aug 21, 2003
2.644
2.644
2.591
2.633
164,748
+0.00(+0.18%)
Aug 20, 2003
2.574
2.660
2.527
2.629
396,165
+0.07(+2.68%)
Aug 19, 2003
2.551
2.566
2.527
2.560
105,772
+0.00(+0.06%)
Aug 18, 2003
2.558
2.583
2.480
2.558
271,161
+0.01(+0.24%)
Aug 15, 2003
2.510
2.582
2.510
2.552
90,387
+0.03(+1.36%)
Aug 14, 2003
2.541
2.541
2.465
2.518
163,466
-0.02(-0.86%)
Aug 13, 2003
2.535
2.541
2.512
2.540
759,638
+0.01(+0.49%)
Aug 12, 2003
2.546
2.546
2.512
2.527
563,478
-0.02(-0.67%)
Aug 11, 2003
2.518
2.547
2.508
2.544
287,829
+0.04(+1.68%)
Aug 08, 2003
2.512
2.521
2.491
2.502
441,038
+0.01(+0.25%)
Aug 07, 2003
2.488
2.512
2.455
2.496
614,121
+0.00(+0.00%)
Aug 06, 2003
2.493
2.510
2.455
2.496
266,033
+0.01(+0.50%)
Aug 05, 2003
2.488
2.501
2.468
2.483
249,366
-0.01(-0.38%)
Aug 04, 2003
2.519
2.519
2.468
2.493
185,261
-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
.