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
)
56.72
+1.10 (+1.98%)
Official Closing Price
Updated: 6:30 PM EDT, May 15, 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, 2003
2.522
2.581
2.522
2.559
318,928
+0.03(+1.17%)
Jul 30, 2003
2.584
2.592
2.525
2.530
317,007
-0.04(-1.52%)
Jul 29, 2003
2.650
2.651
2.505
2.569
511,694
-0.07(-2.78%)
Jul 28, 2003
2.537
2.694
2.526
2.642
822,297
+0.08(+3.23%)
Jul 25, 2003
2.445
2.576
2.445
2.559
842,150
+0.12(+4.73%)
Jul 24, 2003
2.498
2.514
2.420
2.444
338,781
-0.04(-1.45%)
Jul 23, 2003
2.498
2.519
2.470
2.480
219,663
-0.01(-0.44%)
Jul 22, 2003
2.516
2.536
2.491
2.491
1,344,238
-0.02(-0.99%)
Jul 21, 2003
2.514
2.523
2.498
2.516
298,435
-0.01(-0.43%)
Jul 18, 2003
2.530
2.551
2.473
2.526
895,945
-0.02(-0.74%)
Jul 17, 2003
2.656
2.656
2.544
2.545
413,070
-0.11(-4.17%)
Jul 16, 2003
2.733
2.733
2.623
2.656
517,458
-0.08(-2.80%)
Jul 15, 2003
2.779
2.779
2.695
2.733
575,096
-0.03(-1.13%)
Jul 14, 2003
2.811
2.811
2.736
2.764
463,022
-0.02(-0.84%)
Jul 11, 2003
2.808
2.808
2.694
2.787
536,030
-0.02(-0.83%)
Jul 10, 2003
2.795
2.826
2.764
2.811
799,883
+0.00(+0.00%)
Jul 09, 2003
2.840
2.992
2.795
2.811
2,366,347
-0.03(-1.04%)
Jul 08, 2003
2.825
2.858
2.823
2.840
182,519
+0.02(+0.55%)
Jul 07, 2003
2.795
2.825
2.779
2.825
339,421
+0.05(+1.63%)
Jul 03, 2003
2.803
2.811
2.765
2.779
96,062
-0.04(-1.39%)
Jul 02, 2003
2.798
2.826
2.779
2.818
183,800
+0.02(+0.56%)
Jul 01, 2003
2.865
2.875
2.801
2.803
329,815
-0.05(-1.64%)
Jun 30, 2003
2.859
2.876
2.831
2.850
585,983
-0.01(-0.33%)
Jun 27, 2003
2.858
2.959
2.858
2.859
257,448
-0.01(-0.43%)
Jun 26, 2003
2.814
2.892
2.811
2.872
154,340
+0.06(+2.11%)
Jun 25, 2003
2.790
2.818
2.790
2.812
398,340
+0.01(+0.50%)
Jun 24, 2003
2.806
2.817
2.779
2.798
272,818
-0.01(-0.22%)
Jun 23, 2003
2.795
2.834
2.787
2.804
553,962
+0.02(+0.62%)
Jun 20, 2003
2.798
2.826
2.787
2.787
537,951
-0.02(-0.78%)
Jun 19, 2003
2.764
2.818
2.764
2.809
454,697
+0.04(+1.29%)
Jun 18, 2003
2.725
2.806
2.725
2.773
376,566
+0.04(+1.37%)
Jun 17, 2003
2.686
2.786
2.669
2.736
340,702
+0.06(+2.40%)
Jun 16, 2003
2.615
2.689
2.615
2.672
742,885
+0.06(+2.15%)
Jun 13, 2003
2.670
2.676
2.615
2.615
308,041
-0.05(-2.05%)
Jun 12, 2003
2.653
2.701
2.653
2.670
376,566
+0.02(+0.65%)
Jun 11, 2003
2.655
2.667
2.647
2.653
283,065
-0.02(-0.64%)
Jun 10, 2003
2.622
2.686
2.622
2.670
236,314
+0.05(+1.85%)
Jun 09, 2003
2.667
2.669
2.623
2.622
432,282
-0.06(-2.10%)
Jun 06, 2003
2.725
2.733
2.678
2.678
772,985
-0.02(-0.92%)
Jun 05, 2003
2.672
2.709
2.672
2.703
688,450
+0.03(+1.23%)
Jun 04, 2003
2.675
2.700
2.670
2.670
291,390
+0.00(+0.00%)
Jun 03, 2003
2.670
2.704
2.656
2.670
582,781
+0.01(+0.47%)
Jun 02, 2003
2.576
2.729
2.576
2.658
1,203,346
+0.02(+0.71%)
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%)
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
.