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
)
56.11
+0.27 (+0.48%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 18, 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 (%)
Apr 30, 2003
2.652
2.727
2.652
2.714
275,649
+0.05(+1.75%)
Apr 29, 2003
2.746
2.789
2.666
2.668
178,851
-0.08(-3.06%)
Apr 28, 2003
2.660
2.752
2.644
2.752
275,008
+0.10(+3.89%)
Apr 25, 2003
2.635
2.660
2.496
2.649
2,041,086
-0.14(-5.09%)
Apr 24, 2003
2.839
2.869
2.791
2.791
148,081
-0.06(-2.24%)
Apr 23, 2003
2.838
2.889
2.838
2.855
154,491
+0.02(+0.83%)
Apr 22, 2003
2.794
2.864
2.794
2.831
167,953
+0.02(+0.89%)
Apr 21, 2003
2.792
2.808
2.730
2.806
131,414
+0.00(+0.00%)
Apr 17, 2003
2.738
2.824
2.735
2.806
89,746
+0.10(+3.51%)
Apr 16, 2003
2.702
2.735
2.660
2.711
2,319,941
+0.01(+0.35%)
Apr 15, 2003
2.730
2.742
2.702
2.702
85,900
-0.03(-1.03%)
Apr 14, 2003
2.660
2.744
2.652
2.730
739,765
+0.08(+3.12%)
Apr 11, 2003
2.646
2.663
2.600
2.647
63,463
+0.00(+0.06%)
Apr 10, 2003
2.650
2.664
2.621
2.646
96,797
+0.00(+0.18%)
Apr 09, 2003
2.652
2.692
2.639
2.641
94,233
-0.00(-0.12%)
Apr 08, 2003
2.671
2.672
2.622
2.644
124,362
-0.04(-1.57%)
Apr 07, 2003
2.657
2.707
2.652
2.686
206,416
+0.05(+2.01%)
Apr 04, 2003
2.629
2.652
2.624
2.633
68,591
+0.00(+0.18%)
Apr 03, 2003
2.639
2.652
2.613
2.629
135,260
-0.00(-0.18%)
Apr 02, 2003
2.535
2.646
2.535
2.633
166,671
+0.12(+4.84%)
Apr 01, 2003
2.551
2.565
2.497
2.512
93,592
+0.00(+0.00%)
Mar 31, 2003
2.582
2.585
2.512
2.512
112,182
-0.10(-3.65%)
Mar 28, 2003
2.565
2.621
2.551
2.607
100,644
+0.04(+1.70%)
Mar 27, 2003
2.504
2.568
2.480
2.563
160,902
+0.03(+1.11%)
Mar 26, 2003
2.504
2.535
2.441
2.535
281,418
+0.03(+1.06%)
Mar 25, 2003
2.465
2.529
2.465
2.508
50,001
+0.06(+2.42%)
Mar 24, 2003
2.540
2.544
2.449
2.449
65,386
-0.11(-4.38%)
Mar 21, 2003
2.501
2.569
2.477
2.561
100,003
+0.06(+2.43%)
Mar 20, 2003
2.449
2.560
2.430
2.501
98,720
+0.04(+1.58%)
Mar 19, 2003
2.370
2.479
2.332
2.462
158,979
+0.09(+3.88%)
Mar 18, 2003
2.348
2.370
2.329
2.370
105,772
+0.00(+0.00%)
Mar 17, 2003
2.278
2.370
2.265
2.370
243,597
+0.08(+3.62%)
Mar 14, 2003
2.301
2.301
2.276
2.287
36,539
-0.03(-1.28%)
Mar 13, 2003
2.278
2.317
2.254
2.317
387,832
+0.05(+2.41%)
Mar 12, 2003
2.290
2.290
2.262
2.262
109,618
-0.03(-1.23%)
Mar 11, 2003
2.326
2.332
2.268
2.290
94,874
-0.03(-1.48%)
Mar 10, 2003
2.354
2.354
2.312
2.324
176,287
-0.05(-1.91%)
Mar 07, 2003
2.371
2.412
2.370
2.370
125,644
-0.05(-2.06%)
Mar 06, 2003
2.490
2.490
2.412
2.419
536,554
-0.07(-2.82%)
Mar 05, 2003
2.457
2.496
2.457
2.490
238,468
+0.03(+1.33%)
Mar 04, 2003
2.504
2.504
2.449
2.457
476,937
-0.07(-2.78%)
Mar 03, 2003
2.519
2.557
2.519
2.527
18,590
+0.02(+0.62%)
Feb 28, 2003
2.519
2.566
2.473
2.512
626,300
-0.05(-1.83%)
Feb 27, 2003
2.497
2.558
2.496
2.558
181,415
+0.08(+3.08%)
Feb 26, 2003
2.535
2.535
2.441
2.482
235,263
-0.07(-2.69%)
Feb 25, 2003
2.457
2.552
2.457
2.551
256,417
+0.09(+3.81%)
Feb 24, 2003
2.496
2.512
2.457
2.457
144,235
-0.04(-1.69%)
Feb 21, 2003
2.497
2.527
2.496
2.499
96,797
+0.00(+0.06%)
Feb 20, 2003
2.487
2.512
2.487
2.497
56,411
+0.01(+0.44%)
Feb 19, 2003
2.480
2.505
2.457
2.487
365,395
+0.01(+0.31%)
Feb 18, 2003
2.457
2.479
2.452
2.479
384,626
+0.01(+0.25%)
Feb 14, 2003
2.449
2.482
2.449
2.473
157,697
+0.02(+0.83%)
Feb 13, 2003
2.463
2.463
2.434
2.452
187,185
-0.00(-0.19%)
Feb 12, 2003
2.488
2.488
2.449
2.457
242,956
-0.02(-0.76%)
Feb 11, 2003
2.496
2.496
2.460
2.476
298,726
-0.02(-0.87%)
Feb 10, 2003
2.452
2.497
2.452
2.497
101,926
+0.05(+1.97%)
Feb 07, 2003
2.496
2.515
2.449
2.449
923,104
-0.05(-1.88%)
Feb 06, 2003
2.496
2.515
2.496
2.496
907,719
-0.01(-0.37%)
Feb 05, 2003
2.558
2.597
2.496
2.505
239,750
-0.05(-2.01%)
Feb 04, 2003
2.480
2.571
2.480
2.557
264,751
+0.07(+2.82%)
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
.