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 (%)
Jun 30, 2003
2.856
2.873
2.828
2.847
586,556
-0.01(-0.33%)
Jun 27, 2003
2.855
2.956
2.855
2.856
257,700
-0.01(-0.44%)
Jun 26, 2003
2.811
2.889
2.808
2.869
154,491
+0.06(+2.11%)
Jun 25, 2003
2.788
2.816
2.788
2.809
398,729
+0.01(+0.50%)
Jun 24, 2003
2.803
2.814
2.777
2.795
273,085
-0.01(-0.22%)
Jun 23, 2003
2.792
2.831
2.785
2.802
554,503
+0.02(+0.62%)
Jun 20, 2003
2.795
2.824
2.785
2.785
538,477
-0.02(-0.78%)
Jun 19, 2003
2.761
2.816
2.761
2.806
455,141
+0.04(+1.30%)
Jun 18, 2003
2.722
2.803
2.722
2.770
376,934
+0.04(+1.37%)
Jun 17, 2003
2.683
2.783
2.666
2.733
341,035
+0.06(+2.40%)
Jun 16, 2003
2.613
2.686
2.613
2.669
743,612
+0.06(+2.15%)
Jun 13, 2003
2.668
2.674
2.613
2.613
308,342
-0.05(-2.05%)
Jun 12, 2003
2.650
2.699
2.650
2.668
376,934
+0.02(+0.65%)
Jun 11, 2003
2.652
2.664
2.644
2.650
283,341
-0.02(-0.64%)
Jun 10, 2003
2.619
2.683
2.619
2.668
236,545
+0.05(+1.85%)
Jun 09, 2003
2.664
2.666
2.621
2.619
432,705
-0.06(-2.10%)
Jun 06, 2003
2.722
2.730
2.675
2.675
773,741
-0.02(-0.92%)
Jun 05, 2003
2.669
2.707
2.669
2.700
689,123
+0.03(+1.23%)
Jun 04, 2003
2.672
2.697
2.668
2.668
291,675
+0.00(+0.00%)
Jun 03, 2003
2.668
2.702
2.653
2.668
583,350
+0.01(+0.47%)
Jun 02, 2003
2.574
2.727
2.574
2.655
1,204,523
+0.02(+0.71%)
May 30, 2003
2.527
2.636
2.527
2.636
1,097,468
+0.13(+5.36%)
May 29, 2003
2.434
2.530
2.434
2.502
1,297,474
+0.07(+3.02%)
May 28, 2003
2.418
2.449
2.418
2.429
1,799,412
+0.03(+1.24%)
May 27, 2003
2.404
2.430
2.390
2.399
355,138
+0.00(+0.13%)
May 23, 2003
2.349
2.401
2.340
2.396
207,057
+0.05(+2.06%)
May 22, 2003
2.359
2.365
2.340
2.348
1,240,421
-0.03(-1.12%)
May 21, 2003
2.418
2.418
2.357
2.374
455,782
-0.03(-1.17%)
May 20, 2003
2.371
2.434
2.356
2.402
644,250
+0.04(+1.65%)
May 19, 2003
2.371
2.377
2.335
2.363
1,122,469
-0.01(-0.33%)
May 16, 2003
2.379
2.384
2.363
2.371
3,086,631
+0.01(+0.40%)
May 15, 2003
2.293
2.385
2.293
2.362
1,457,095
-0.00(-0.13%)
May 14, 2003
2.477
2.479
2.363
2.365
608,351
-0.11(-4.47%)
May 13, 2003
2.480
2.501
2.463
2.476
582,068
-0.00(-0.19%)
May 12, 2003
2.551
2.558
2.465
2.480
316,035
-0.06(-2.45%)
May 09, 2003
2.605
2.633
2.540
2.543
321,804
-0.06(-2.40%)
May 08, 2003
2.668
2.668
2.604
2.605
93,592
-0.05(-1.82%)
May 07, 2003
2.608
2.666
2.599
2.653
188,467
+0.05(+1.73%)
May 06, 2003
2.652
2.652
2.605
2.608
392,960
-0.05(-1.76%)
May 05, 2003
2.699
2.705
2.641
2.655
165,389
-0.03(-1.22%)
May 02, 2003
2.699
2.749
2.650
2.688
167,953
+0.00(+0.00%)
May 01, 2003
2.714
2.714
2.685
2.688
70,514
-0.03(-0.98%)
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%)
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
.