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
)
56.36
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 21, 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 (%)
May 30, 2003
2.530
2.639
2.530
2.639
1,096,396
+0.13(+5.36%)
May 29, 2003
2.436
2.533
2.436
2.505
1,296,207
+0.07(+3.02%)
May 28, 2003
2.420
2.452
2.420
2.431
1,797,655
+0.03(+1.24%)
May 27, 2003
2.406
2.433
2.392
2.402
354,791
+0.00(+0.13%)
May 23, 2003
2.352
2.403
2.342
2.398
206,855
+0.05(+2.06%)
May 22, 2003
2.361
2.367
2.342
2.350
1,239,210
-0.03(-1.12%)
May 21, 2003
2.420
2.420
2.359
2.377
455,337
-0.03(-1.17%)
May 20, 2003
2.373
2.436
2.358
2.405
643,620
+0.04(+1.65%)
May 19, 2003
2.373
2.380
2.338
2.366
1,121,373
-0.01(-0.33%)
May 16, 2003
2.381
2.386
2.366
2.373
3,083,616
+0.01(+0.40%)
May 15, 2003
2.295
2.388
2.295
2.364
1,455,671
-0.00(-0.13%)
May 14, 2003
2.480
2.481
2.366
2.367
607,757
-0.11(-4.47%)
May 13, 2003
2.483
2.503
2.466
2.478
581,500
-0.00(-0.19%)
May 12, 2003
2.553
2.561
2.467
2.483
315,726
-0.06(-2.45%)
May 09, 2003
2.608
2.636
2.542
2.545
321,490
-0.06(-2.40%)
May 08, 2003
2.670
2.670
2.606
2.608
93,501
-0.05(-1.82%)
May 07, 2003
2.611
2.669
2.601
2.656
188,283
+0.05(+1.73%)
May 06, 2003
2.655
2.655
2.608
2.611
392,576
-0.05(-1.76%)
May 05, 2003
2.701
2.708
2.644
2.658
165,228
-0.03(-1.22%)
May 02, 2003
2.701
2.751
2.653
2.690
167,789
+0.00(+0.00%)
May 01, 2003
2.717
2.717
2.687
2.690
70,446
-0.03(-0.98%)
Apr 30, 2003
2.655
2.729
2.655
2.717
275,380
+0.05(+1.75%)
Apr 29, 2003
2.748
2.792
2.669
2.670
178,676
-0.08(-3.06%)
Apr 28, 2003
2.662
2.754
2.647
2.754
274,739
+0.10(+3.89%)
Apr 25, 2003
2.637
2.662
2.498
2.651
2,039,093
-0.14(-5.09%)
Apr 24, 2003
2.842
2.872
2.793
2.793
147,936
-0.06(-2.24%)
Apr 23, 2003
2.840
2.892
2.840
2.858
154,340
+0.02(+0.83%)
Apr 22, 2003
2.797
2.867
2.797
2.834
167,789
+0.02(+0.89%)
Apr 21, 2003
2.795
2.811
2.733
2.809
131,285
+0.00(+0.00%)
Apr 17, 2003
2.740
2.826
2.737
2.809
89,658
+0.10(+3.51%)
Apr 16, 2003
2.704
2.737
2.662
2.714
2,317,675
+0.01(+0.35%)
Apr 15, 2003
2.733
2.745
2.704
2.704
85,816
-0.03(-1.03%)
Apr 14, 2003
2.662
2.747
2.655
2.733
739,043
+0.08(+3.12%)
Apr 11, 2003
2.648
2.665
2.603
2.650
63,401
+0.00(+0.06%)
Apr 10, 2003
2.653
2.667
2.623
2.648
96,703
+0.00(+0.18%)
Apr 09, 2003
2.655
2.695
2.642
2.644
94,141
-0.00(-0.12%)
Apr 08, 2003
2.673
2.675
2.625
2.647
124,241
-0.04(-1.57%)
Apr 07, 2003
2.659
2.709
2.655
2.689
206,214
+0.05(+2.01%)
Apr 04, 2003
2.631
2.655
2.626
2.636
68,524
+0.00(+0.18%)
Apr 03, 2003
2.642
2.655
2.615
2.631
135,128
-0.00(-0.18%)
Apr 02, 2003
2.537
2.648
2.537
2.636
166,508
+0.12(+4.84%)
Apr 01, 2003
2.553
2.567
2.500
2.514
93,501
+0.00(+0.00%)
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%)
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
.