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 (%)
Jul 31, 2002
3.037
3.040
2.873
2.873
709,612
-0.19(-6.17%)
Jul 30, 2002
3.138
3.143
2.943
3.062
448,311
-0.08(-2.44%)
Jul 29, 2002
2.787
3.138
2.764
3.138
847,948
+0.39(+14.20%)
Jul 26, 2002
2.717
2.779
2.717
2.748
2,149,331
+0.03(+1.15%)
Jul 25, 2002
2.787
2.862
2.717
2.717
762,769
-0.08(-3.01%)
Jul 24, 2002
2.764
2.831
2.729
2.801
336,233
-0.00(-0.06%)
Jul 23, 2002
3.018
3.018
2.803
2.803
960,666
-0.20(-6.66%)
Jul 22, 2002
3.053
3.068
2.932
3.003
179,964
-0.05(-1.59%)
Jul 19, 2002
3.084
3.084
2.920
3.051
572,557
-0.23(-6.95%)
Jul 17, 2002
3.373
3.373
3.256
3.279
531,568
+0.02(+0.48%)
Jul 12, 2002
3.287
3.291
3.257
3.263
350,963
-0.04(-1.14%)
Jul 11, 2002
3.296
3.302
3.223
3.301
792,229
+0.02(+0.62%)
Jul 10, 2002
3.459
3.490
3.279
3.281
705,129
-0.24(-6.83%)
Jul 09, 2002
3.598
3.598
3.521
3.521
303,570
-0.08(-2.13%)
Jul 08, 2002
3.646
3.646
3.598
3.598
623,152
-0.03(-0.90%)
Jul 05, 2002
3.519
3.630
3.518
3.630
65,325
+0.13(+3.61%)
Jul 04, 2002
3.576
3.576
3.412
3.504
498,265
+0.00(+0.00%)
Jul 03, 2002
3.576
3.576
3.412
3.504
498,265
-0.06(-1.58%)
Jul 02, 2002
3.708
3.708
3.498
3.560
1,283,450
-0.15(-4.00%)
Jul 01, 2002
3.841
3.894
3.658
3.708
696,163
-0.10(-2.66%)
Jun 28, 2002
3.771
3.927
3.708
3.810
1,772,749
+0.03(+0.83%)
Jun 27, 2002
3.693
3.779
3.598
3.779
542,456
+0.12(+3.37%)
Jun 26, 2002
3.638
3.696
3.537
3.655
461,760
+0.01(+0.30%)
Jun 25, 2002
3.761
3.794
3.588
3.644
589,208
-0.18(-4.73%)
Jun 21, 2002
3.771
3.810
3.763
3.825
829,375
+0.09(+2.51%)
Jun 20, 2002
3.954
3.954
3.732
3.732
712,174
-0.24(-5.98%)
Jun 19, 2002
4.125
4.125
3.796
3.969
931,846
-0.17(-4.15%)
Jun 18, 2002
4.175
4.245
4.122
4.141
406,041
-0.03(-0.82%)
Jun 17, 2002
4.292
4.305
4.161
4.175
452,794
-0.10(-2.37%)
Jun 14, 2002
4.444
4.458
4.211
4.277
321,503
-0.25(-5.58%)
Jun 12, 2002
4.536
4.630
4.512
4.530
252,975
-0.01(-0.14%)
Jun 11, 2002
4.455
4.542
4.450
4.536
368,255
+0.08(+1.82%)
Jun 10, 2002
4.452
4.512
4.452
4.455
470,086
+0.00(+0.11%)
Jun 07, 2002
4.388
4.458
4.333
4.450
238,245
+0.08(+1.79%)
Jun 06, 2002
4.459
4.472
4.356
4.372
303,570
-0.09(-2.06%)
Jun 05, 2002
4.434
4.559
4.403
4.464
443,827
+0.07(+1.56%)
May 31, 2002
4.366
4.448
4.356
4.395
224,795
+0.10(+2.36%)
May 28, 2002
4.388
4.388
4.291
4.294
125,527
-0.11(-2.48%)
May 27, 2002
4.488
4.508
4.388
4.403
275,391
+0.00(+0.00%)
May 24, 2002
4.488
4.508
4.388
4.403
268,986
-0.10(-2.22%)
May 23, 2002
4.338
4.533
4.294
4.503
297,166
+0.17(+3.82%)
May 22, 2002
4.380
4.389
4.217
4.338
387,468
-0.06(-1.31%)
May 21, 2002
4.356
4.427
4.356
4.395
343,918
+0.04(+0.90%)
May 20, 2002
4.450
4.450
4.331
4.356
170,998
-0.09(-2.11%)
May 17, 2002
4.450
4.461
4.419
4.450
533,490
+0.03(+0.71%)
May 16, 2002
4.512
4.512
4.370
4.419
245,930
-0.10(-2.21%)
May 15, 2002
4.417
4.519
4.411
4.519
258,739
+0.12(+2.62%)
May 14, 2002
4.356
4.484
4.353
4.403
495,703
+0.03(+0.71%)
May 13, 2002
4.263
4.402
4.231
4.372
238,245
+0.11(+2.56%)
May 10, 2002
4.302
4.302
4.219
4.263
409,243
-0.03(-0.69%)
May 09, 2002
4.350
4.484
4.278
4.292
1,132,946
-0.05(-1.26%)
May 08, 2002
4.381
4.397
4.200
4.347
732,027
-0.03(-0.75%)
May 07, 2002
4.347
4.391
4.344
4.380
235,683
+0.03(+0.79%)
May 06, 2002
4.434
4.458
4.345
4.345
418,850
-0.07(-1.70%)
May 03, 2002
4.417
4.427
4.395
4.420
343,918
+0.00(+0.07%)
May 02, 2002
4.645
4.669
4.286
4.417
1,332,764
-0.19(-4.10%)
May 01, 2002
4.879
4.934
4.606
4.606
1,858,569
-0.27(-5.45%)
Apr 30, 2002
4.864
4.878
4.833
4.872
474,569
+0.01(+0.16%)
Apr 29, 2002
4.825
4.879
4.795
4.864
540,535
+0.02(+0.48%)
Apr 26, 2002
4.840
4.887
4.772
4.840
1,878,423
-0.12(-2.52%)
Apr 25, 2002
4.820
4.965
4.794
4.965
188,931
+0.13(+2.68%)
Apr 24, 2002
4.829
4.884
4.828
4.836
714,095
+0.01(+0.13%)
Apr 23, 2002
4.778
4.831
4.736
4.829
676,309
+0.07(+1.41%)
Apr 22, 2002
4.794
4.800
4.715
4.762
137,055
-0.02(-0.33%)
Apr 19, 2002
4.840
4.861
4.778
4.778
171,639
-0.08(-1.58%)
Apr 18, 2002
4.856
5.009
4.779
4.854
422,693
-0.01(-0.22%)
Apr 17, 2002
4.840
4.873
4.798
4.865
266,424
+0.02(+0.45%)
Apr 16, 2002
4.739
4.887
4.736
4.844
263,222
+0.12(+2.55%)
Apr 15, 2002
4.717
4.804
4.717
4.723
931,206
+0.01(+0.17%)
Apr 12, 2002
4.764
4.829
4.705
4.715
598,175
-0.05(-0.98%)
Apr 11, 2002
4.708
4.965
4.692
4.762
1,113,732
+0.09(+2.01%)
Apr 10, 2002
4.420
4.669
4.419
4.669
1,127,182
+0.25(+5.65%)
Apr 09, 2002
4.270
4.498
4.270
4.419
480,333
+0.14(+3.28%)
Apr 08, 2002
4.356
4.356
4.161
4.278
287,559
-0.09(-2.07%)
Apr 05, 2002
4.317
4.372
4.317
4.369
203,020
+0.07(+1.75%)
Apr 04, 2002
4.291
4.331
4.222
4.294
353,525
+0.00(+0.04%)
Apr 03, 2002
4.324
4.342
4.263
4.292
238,885
-0.02(-0.43%)
Apr 02, 2002
4.338
4.339
4.299
4.311
1,152,799
-0.03(-0.61%)
Apr 01, 2002
4.512
4.512
4.333
4.338
468,164
-0.16(-3.54%)
Mar 29, 2002
4.589
4.589
4.489
4.497
195,975
+0.00(+0.00%)
Mar 28, 2002
4.589
4.589
4.489
4.497
195,975
-0.09(-2.01%)
Mar 27, 2002
4.553
4.645
4.548
4.589
427,176
+0.08(+1.84%)
Mar 26, 2002
4.352
4.528
4.352
4.506
614,186
+0.17(+3.93%)
Mar 25, 2002
4.395
4.452
4.333
4.336
352,884
-0.04(-1.00%)
Mar 22, 2002
4.450
4.491
4.380
4.380
504,029
-0.07(-1.61%)
Mar 21, 2002
4.267
4.488
4.267
4.452
1,151,518
+0.18(+4.32%)
Mar 20, 2002
4.325
4.341
4.222
4.267
652,612
-0.08(-1.87%)
Mar 19, 2002
4.375
4.445
4.333
4.349
227,998
-0.02(-0.57%)
Mar 18, 2002
4.370
4.388
4.349
4.374
273,469
+0.02(+0.43%)
Mar 15, 2002
4.294
4.403
4.289
4.355
789,027
-0.02(-0.39%)
Mar 14, 2002
4.216
4.427
4.191
4.372
977,958
+0.16(+3.70%)
Mar 13, 2002
4.217
4.292
4.205
4.216
591,130
-0.00(-0.04%)
Mar 12, 2002
4.052
4.231
4.052
4.217
715,376
+0.18(+4.49%)
Mar 11, 2002
4.231
4.244
4.036
4.036
543,096
-0.18(-4.26%)
Mar 08, 2002
4.099
4.216
4.083
4.216
168,436
+0.16(+3.85%)
Mar 07, 2002
4.022
4.060
4.021
4.060
675,028
+0.05(+1.33%)
Mar 06, 2002
3.904
4.021
3.865
4.007
674,387
+0.08(+2.15%)
Mar 05, 2002
4.060
4.075
3.888
3.922
256,177
-0.12(-2.97%)
Mar 04, 2002
3.754
4.060
3.752
4.043
463,041
+0.20(+5.07%)
Mar 01, 2002
3.811
3.847
3.711
3.847
713,455
+0.00(+0.12%)
Feb 28, 2002
3.863
3.950
3.777
3.843
525,164
-0.02(-0.57%)
Feb 27, 2002
4.192
4.192
3.716
3.865
1,733,042
-0.35(-8.23%)
Feb 26, 2002
4.294
4.310
4.130
4.211
562,310
-0.08(-1.93%)
Feb 25, 2002
4.395
4.411
4.247
4.294
113,999
-0.08(-1.86%)
Feb 22, 2002
4.286
4.380
4.278
4.375
209,425
+0.10(+2.45%)
Feb 21, 2002
4.299
4.370
4.247
4.270
176,122
-0.04(-0.94%)
Feb 20, 2002
4.317
4.324
4.013
4.311
236,323
-0.01(-0.14%)
Feb 19, 2002
4.369
4.375
4.308
4.317
105,032
-0.05(-1.21%)
Feb 18, 2002
4.286
4.528
4.286
4.370
359,289
+0.00(+0.00%)
Feb 15, 2002
4.286
4.528
4.286
4.370
359,289
+0.08(+1.78%)
Feb 14, 2002
4.477
4.528
4.263
4.294
172,919
-0.15(-3.41%)
Feb 13, 2002
4.291
4.470
4.291
4.445
384,266
+0.16(+3.72%)
Feb 12, 2002
4.286
4.338
4.286
4.286
170,358
+0.00(+0.00%)
Feb 11, 2002
4.270
4.349
4.266
4.286
122,324
+0.04(+1.03%)
Feb 08, 2002
4.075
4.242
4.044
4.242
155,627
+0.16(+3.86%)
Feb 07, 2002
4.083
4.213
4.083
4.085
101,830
+0.02(+0.42%)
Feb 06, 2002
4.169
4.169
4.033
4.067
140,897
-0.10(-2.47%)
Feb 05, 2002
4.130
4.231
4.130
4.171
154,987
+0.03(+0.75%)
Feb 04, 2002
4.177
4.216
4.125
4.139
184,447
-0.02(-0.53%)
Feb 01, 2002
4.300
4.300
4.161
4.161
320,222
-0.16(-3.69%)
Jan 31, 2002
4.124
4.320
4.103
4.320
249,132
+0.18(+4.38%)
Jan 30, 2002
3.989
4.152
3.985
4.139
122,965
+0.16(+3.96%)
Jan 29, 2002
4.028
4.028
3.857
3.982
290,761
-0.07(-1.62%)
Jan 28, 2002
3.950
4.060
3.950
4.047
158,830
+0.12(+3.02%)
Jan 25, 2002
3.843
3.941
3.843
3.929
515,557
+0.07(+1.82%)
Jan 24, 2002
3.768
3.877
3.768
3.858
591,130
+0.07(+1.98%)
Jan 23, 2002
3.872
3.872
3.783
3.783
694,882
-0.10(-2.61%)
Jan 22, 2002
3.950
3.989
3.885
3.885
197,256
-0.06(-1.62%)
Jan 21, 2002
4.036
4.036
3.941
3.949
191,492
+0.00(+0.00%)
Jan 18, 2002
4.036
4.036
3.941
3.949
190,211
-0.05(-1.21%)
Jan 17, 2002
3.989
4.018
3.982
3.997
167,155
+0.02(+0.39%)
Jan 16, 2002
4.021
4.041
3.982
3.982
288,199
-0.07(-1.73%)
Jan 15, 2002
4.075
4.099
4.044
4.052
176,122
-0.04(-0.95%)
Jan 14, 2002
4.128
4.138
4.060
4.091
896,622
-0.04(-0.91%)
Jan 11, 2002
4.125
4.214
4.111
4.128
251,694
+0.02(+0.46%)
Jan 10, 2002
4.205
4.214
4.060
4.110
125,527
-0.31(-7.03%)
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
.