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
)
55.61
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 28, 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 (%)
Dec 31, 2002
2.420
2.478
2.420
2.423
142,178
+0.00(+0.13%)
Dec 30, 2002
2.412
2.458
2.412
2.420
144,099
+0.01(+0.32%)
Dec 27, 2002
2.412
2.428
2.409
2.412
89,021
-0.01(-0.39%)
Dec 26, 2002
2.437
2.467
2.381
2.422
304,211
-0.01(-0.32%)
Dec 24, 2002
2.451
2.451
2.416
2.430
58,280
-0.02(-0.83%)
Dec 23, 2002
2.408
2.472
2.403
2.450
146,021
+0.03(+1.42%)
Dec 20, 2002
2.417
2.420
2.405
2.416
230,559
-0.00(-0.06%)
Dec 19, 2002
2.469
2.481
2.386
2.417
169,077
-0.07(-2.70%)
Dec 18, 2002
2.501
2.509
2.478
2.484
99,909
-0.01(-0.56%)
Dec 17, 2002
2.576
2.592
2.490
2.498
2,739,821
-0.09(-3.61%)
Dec 16, 2002
2.464
2.592
2.451
2.592
1,770,828
+0.12(+4.86%)
Dec 13, 2002
2.523
2.537
2.472
2.472
123,605
-0.07(-2.58%)
Dec 12, 2002
2.537
2.545
2.498
2.537
164,594
+0.00(+0.00%)
Dec 11, 2002
2.520
2.537
2.520
2.537
260,020
+0.01(+0.31%)
Dec 10, 2002
2.569
2.600
2.529
2.529
454,715
-0.04(-1.64%)
Dec 09, 2002
2.567
2.600
2.551
2.572
97,347
+0.01(+0.24%)
Dec 06, 2002
2.539
2.567
2.475
2.565
638,523
+0.01(+0.43%)
Dec 05, 2002
2.623
2.623
2.545
2.554
57,639
-0.07(-2.62%)
Dec 04, 2002
2.622
2.636
2.609
2.623
145,380
+0.01(+0.30%)
Dec 03, 2002
2.592
2.626
2.544
2.615
159,470
+0.01(+0.42%)
Dec 02, 2002
2.545
2.640
2.529
2.604
370,817
+0.17(+6.85%)
Nov 29, 2002
2.514
2.514
2.436
2.437
67,887
-0.06(-2.44%)
Nov 27, 2002
2.397
2.498
2.397
2.498
190,852
+0.10(+4.17%)
Nov 26, 2002
2.465
2.489
2.342
2.398
443,187
-0.06(-2.41%)
Nov 25, 2002
2.519
2.519
2.428
2.458
320,222
-0.06(-2.30%)
Nov 22, 2002
2.545
2.556
2.514
2.515
657,736
-0.02(-0.68%)
Nov 21, 2002
2.506
2.533
2.506
2.533
83,257
+0.01(+0.56%)
Nov 20, 2002
2.529
2.531
2.515
2.519
183,807
-0.01(-0.43%)
Nov 19, 2002
2.506
2.553
2.490
2.529
172,919
+0.03(+1.12%)
Nov 18, 2002
2.569
2.576
2.498
2.501
67,246
-0.06(-2.32%)
Nov 15, 2002
2.520
2.579
2.520
2.561
92,864
+0.06(+2.24%)
Nov 14, 2002
2.462
2.529
2.462
2.505
103,751
+0.03(+1.07%)
Nov 13, 2002
2.428
2.489
2.412
2.478
121,043
+0.06(+2.39%)
Nov 12, 2002
2.445
2.450
2.401
2.420
366,334
-0.02(-0.70%)
Nov 11, 2002
2.519
2.519
2.405
2.437
79,415
-0.08(-3.04%)
Nov 08, 2002
2.442
2.514
2.420
2.514
136,414
+0.09(+3.60%)
Nov 07, 2002
2.534
2.561
2.409
2.426
215,189
-0.12(-4.55%)
Nov 06, 2002
2.505
2.550
2.505
2.542
299,727
+0.04(+1.50%)
Nov 05, 2002
2.450
2.583
2.450
2.505
415,007
+0.05(+2.23%)
Nov 04, 2002
2.420
2.498
2.389
2.450
311,255
+0.03(+1.23%)
Nov 01, 2002
2.381
2.458
2.342
2.420
632,118
+0.06(+2.65%)
Oct 31, 2002
2.233
2.405
2.209
2.358
730,106
+0.12(+5.59%)
Oct 30, 2002
2.099
2.245
2.099
2.233
2,568,181
+0.13(+6.40%)
Oct 29, 2002
2.106
2.120
2.092
2.099
1,226,450
-0.02(-1.03%)
Oct 28, 2002
2.000
2.131
1.992
2.120
1,014,463
+0.13(+6.43%)
Oct 25, 2002
1.995
1.997
1.964
1.992
2,769,281
-0.04(-1.85%)
Oct 24, 2002
1.999
2.092
1.999
2.030
337,514
-0.02(-1.22%)
Oct 23, 2002
2.036
2.070
2.014
2.055
131,291
+0.02(+0.92%)
Oct 22, 2002
2.033
2.049
2.017
2.036
192,133
+0.00(+0.15%)
Oct 21, 2002
2.028
2.061
2.024
2.033
336,233
+0.00(+0.23%)
Oct 18, 2002
2.061
2.080
2.005
2.028
274,110
-0.05(-2.33%)
Oct 17, 2002
2.139
2.147
2.075
2.077
292,042
+0.02(+0.76%)
Oct 16, 2002
2.044
2.074
1.992
2.061
544,377
+0.00(+0.08%)
Oct 15, 2002
2.045
2.108
2.022
2.060
1,096,440
+0.08(+4.27%)
Oct 14, 2002
1.928
2.005
1.919
1.975
427,176
+0.06(+3.27%)
Oct 11, 2002
1.955
1.978
1.902
1.913
942,093
-0.03(-1.37%)
Oct 10, 2002
1.999
2.000
1.928
1.939
1,118,215
-0.06(-2.97%)
Oct 09, 2002
2.070
2.072
1.999
1.999
477,131
-0.09(-4.19%)
Oct 08, 2002
2.108
2.108
2.030
2.086
809,521
-0.01(-0.37%)
Oct 07, 2002
2.155
2.159
2.086
2.094
835,779
-0.08(-3.53%)
Oct 04, 2002
2.008
2.170
2.000
2.170
1,225,810
+0.08(+4.04%)
Oct 03, 2002
3.524
2.208
1.796
2.086
10,318,839
-1.44(-40.78%)
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
.