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 (%)
Mar 31, 2003
2.584
2.587
2.514
2.514
112,073
-0.10(-3.65%)
Mar 28, 2003
2.567
2.623
2.553
2.609
100,545
+0.04(+1.70%)
Mar 27, 2003
2.506
2.570
2.483
2.566
160,745
+0.03(+1.11%)
Mar 26, 2003
2.506
2.537
2.444
2.537
281,143
+0.03(+1.06%)
Mar 25, 2003
2.467
2.531
2.467
2.511
49,952
+0.06(+2.42%)
Mar 24, 2003
2.542
2.547
2.452
2.452
65,322
-0.11(-4.39%)
Mar 21, 2003
2.503
2.572
2.480
2.564
99,905
+0.06(+2.43%)
Mar 20, 2003
2.452
2.562
2.433
2.503
98,624
+0.04(+1.58%)
Mar 19, 2003
2.372
2.481
2.334
2.464
158,823
+0.09(+3.88%)
Mar 18, 2003
2.350
2.372
2.331
2.372
105,669
+0.00(+0.00%)
Mar 17, 2003
2.280
2.372
2.267
2.372
243,359
+0.08(+3.62%)
Mar 14, 2003
2.303
2.303
2.278
2.289
36,503
-0.03(-1.28%)
Mar 13, 2003
2.280
2.319
2.256
2.319
387,453
+0.05(+2.41%)
Mar 12, 2003
2.292
2.292
2.264
2.264
109,511
-0.03(-1.23%)
Mar 11, 2003
2.328
2.334
2.270
2.292
94,781
-0.03(-1.48%)
Mar 10, 2003
2.356
2.356
2.314
2.327
176,115
-0.05(-1.91%)
Mar 07, 2003
2.373
2.414
2.372
2.372
125,522
-0.05(-2.06%)
Mar 06, 2003
2.492
2.492
2.414
2.422
536,030
-0.07(-2.82%)
Mar 05, 2003
2.459
2.498
2.459
2.492
238,235
+0.03(+1.33%)
Mar 04, 2003
2.506
2.506
2.452
2.459
476,471
-0.07(-2.78%)
Mar 03, 2003
2.522
2.559
2.522
2.530
18,572
+0.02(+0.62%)
Feb 28, 2003
2.522
2.569
2.475
2.514
625,689
-0.05(-1.83%)
Feb 27, 2003
2.500
2.561
2.498
2.561
181,238
+0.08(+3.08%)
Feb 26, 2003
2.537
2.537
2.444
2.484
235,033
-0.07(-2.69%)
Feb 25, 2003
2.459
2.555
2.459
2.553
256,167
+0.09(+3.81%)
Feb 24, 2003
2.498
2.514
2.459
2.459
144,094
-0.04(-1.69%)
Feb 21, 2003
2.500
2.530
2.498
2.501
96,703
+0.00(+0.06%)
Feb 20, 2003
2.489
2.514
2.489
2.500
56,356
+0.01(+0.44%)
Feb 19, 2003
2.483
2.508
2.459
2.489
365,038
+0.01(+0.31%)
Feb 18, 2003
2.459
2.481
2.455
2.481
384,251
+0.01(+0.25%)
Feb 14, 2003
2.452
2.484
2.452
2.475
157,543
+0.02(+0.83%)
Feb 13, 2003
2.466
2.466
2.436
2.455
187,002
-0.00(-0.19%)
Feb 12, 2003
2.491
2.491
2.452
2.459
242,718
-0.02(-0.76%)
Feb 11, 2003
2.498
2.498
2.462
2.478
298,435
-0.02(-0.87%)
Feb 10, 2003
2.455
2.500
2.455
2.500
101,826
+0.05(+1.97%)
Feb 07, 2003
2.498
2.517
2.452
2.452
922,203
-0.05(-1.88%)
Feb 06, 2003
2.498
2.517
2.498
2.498
906,832
-0.01(-0.37%)
Feb 05, 2003
2.561
2.600
2.498
2.508
239,516
-0.05(-2.01%)
Feb 04, 2003
2.483
2.573
2.483
2.559
264,492
+0.07(+2.82%)
Feb 03, 2003
2.498
2.498
2.483
2.489
65,963
-0.02(-0.69%)
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%)
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
.