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
)
55.84
-0.45 (-0.80%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2002
3.396
3.396
3.276
3.377
392,319
-0.02(-0.55%)
Sep 27, 2002
3.486
3.486
3.377
3.396
266,674
-0.11(-3.24%)
Sep 26, 2002
3.295
3.510
3.295
3.510
197,441
+0.21(+6.28%)
Sep 25, 2002
3.284
3.310
3.276
3.302
425,012
+0.02(+0.57%)
Sep 24, 2002
3.273
3.292
3.260
3.284
507,066
+0.01(+0.19%)
Sep 23, 2002
3.287
3.296
3.270
3.277
64,104
-0.00(-0.05%)
Sep 20, 2002
3.299
3.313
3.257
3.279
678,866
-0.01(-0.19%)
Sep 19, 2002
3.260
3.326
3.260
3.285
285,264
+0.01(+0.29%)
Sep 18, 2002
3.307
3.309
3.221
3.276
190,390
-0.02(-0.76%)
Sep 17, 2002
3.307
3.335
3.301
3.301
102,567
+0.02(+0.76%)
Sep 16, 2002
3.330
3.346
3.265
3.276
253,853
-0.04(-1.18%)
Sep 13, 2002
3.338
3.340
3.276
3.315
259,623
-0.01(-0.23%)
Sep 12, 2002
3.416
3.447
3.290
3.323
181,415
-0.11(-3.23%)
Sep 11, 2002
3.535
3.541
3.385
3.433
210,262
-0.06(-1.78%)
Sep 10, 2002
3.321
3.510
3.315
3.496
319,881
+0.18(+5.41%)
Sep 09, 2002
3.274
3.338
3.245
3.316
370,523
+0.00(+0.09%)
Sep 06, 2002
3.137
3.354
3.131
3.313
400,012
+0.18(+5.67%)
Sep 05, 2002
3.104
3.164
3.068
3.136
241,673
+0.00(+0.05%)
Sep 04, 2002
2.956
3.134
2.956
3.134
195,518
+0.18(+5.96%)
Sep 03, 2002
2.980
2.995
2.902
2.958
287,188
-0.04(-1.25%)
Aug 30, 2002
3.008
3.058
2.992
2.995
215,391
-0.02(-0.67%)
Aug 29, 2002
2.922
3.079
2.922
3.015
10,641,345
+0.08(+2.66%)
Aug 28, 2002
2.964
3.003
2.937
2.937
207,057
-0.03(-0.89%)
Aug 27, 2002
3.058
3.058
2.964
2.964
421,166
-0.07(-2.31%)
Aug 26, 2002
2.917
3.042
2.917
3.034
121,157
+0.10(+3.46%)
Aug 23, 2002
3.034
3.040
2.933
2.933
221,801
-0.12(-4.03%)
Aug 22, 2002
3.009
3.081
3.009
3.056
237,186
+0.06(+2.08%)
Aug 21, 2002
2.989
3.003
2.926
2.994
1,226,318
+0.02(+0.68%)
Aug 20, 2002
3.112
3.112
2.941
2.973
68,207,176
-0.07(-2.31%)
Aug 16, 2002
2.973
3.072
2.973
3.043
158,979
+0.05(+1.83%)
Aug 15, 2002
3.065
3.065
2.955
2.989
155,132
-0.10(-3.13%)
Aug 14, 2002
2.894
3.086
2.877
3.086
214,750
+0.16(+5.49%)
Aug 13, 2002
2.870
2.933
2.855
2.925
29,488,064
+0.05(+1.74%)
Aug 12, 2002
2.902
2.902
2.808
2.875
157,697
+0.03(+0.99%)
Aug 07, 2002
2.820
2.855
2.766
2.847
128,850
+0.02(+0.66%)
Aug 06, 2002
2.750
2.855
2.722
2.828
172,441
+0.09(+3.42%)
Aug 05, 2002
2.800
2.820
2.714
2.735
371,164
-0.08(-2.88%)
Aug 02, 2002
2.870
2.870
2.808
2.816
226,929
-0.04(-1.37%)
Aug 01, 2002
2.886
2.886
2.808
2.855
457,064
-0.02(-0.54%)
Jul 31, 2002
3.034
3.037
2.870
2.870
710,277
-0.19(-6.17%)
Jul 30, 2002
3.136
3.140
2.941
3.059
448,731
-0.08(-2.44%)
Jul 29, 2002
2.785
3.136
2.761
3.136
848,743
+0.39(+14.20%)
Jul 26, 2002
2.714
2.777
2.714
2.746
2,151,346
+0.03(+1.15%)
Jul 25, 2002
2.785
2.859
2.714
2.714
763,484
-0.08(-3.01%)
Jul 24, 2002
2.761
2.828
2.727
2.799
336,548
-0.00(-0.06%)
Jul 23, 2002
3.015
3.015
2.800
2.800
961,567
-0.20(-6.66%)
Jul 22, 2002
3.050
3.065
2.930
3.000
180,133
-0.05(-1.59%)
Jul 19, 2002
3.081
3.081
2.917
3.048
573,094
-0.23(-6.95%)
Jul 17, 2002
3.369
3.369
3.252
3.276
532,067
+0.02(+0.48%)
Jul 12, 2002
3.284
3.288
3.254
3.260
351,292
-0.04(-1.14%)
Jul 11, 2002
3.293
3.299
3.220
3.298
792,972
+0.02(+0.62%)
Jul 10, 2002
3.455
3.486
3.276
3.277
705,790
-0.24(-6.83%)
Jul 09, 2002
3.594
3.594
3.518
3.518
303,855
-0.08(-2.13%)
Jul 08, 2002
3.642
3.642
3.594
3.594
623,736
-0.03(-0.90%)
Jul 05, 2002
3.516
3.627
3.515
3.627
65,386
+0.13(+3.61%)
Jul 04, 2002
3.572
3.572
3.409
3.501
498,732
+0.00(+0.00%)
Jul 03, 2002
3.572
3.572
3.409
3.501
498,732
-0.06(-1.58%)
Jul 02, 2002
3.705
3.705
3.494
3.557
1,284,653
-0.15(-4.00%)
Jul 01, 2002
3.837
3.891
3.655
3.705
696,815
-0.10(-2.66%)
Jun 28, 2002
3.767
3.923
3.705
3.806
1,774,412
+0.03(+0.83%)
Jun 27, 2002
3.689
3.775
3.594
3.775
542,965
+0.12(+3.37%)
Jun 26, 2002
3.635
3.692
3.533
3.652
462,193
+0.01(+0.30%)
Jun 25, 2002
3.758
3.791
3.585
3.641
589,761
-0.18(-4.73%)
Jun 21, 2002
3.767
3.806
3.759
3.822
830,153
+0.09(+2.51%)
Jun 20, 2002
3.950
3.950
3.728
3.728
712,841
-0.24(-5.98%)
Jun 19, 2002
4.121
4.121
3.792
3.965
932,720
-0.17(-4.15%)
Jun 18, 2002
4.171
4.242
4.118
4.137
406,422
-0.03(-0.82%)
Jun 17, 2002
4.288
4.301
4.157
4.171
453,218
-0.10(-2.37%)
Jun 14, 2002
4.440
4.454
4.207
4.273
321,804
-0.25(-5.58%)
Jun 12, 2002
4.532
4.625
4.508
4.525
253,212
-0.01(-0.14%)
Jun 11, 2002
4.451
4.538
4.446
4.532
368,600
+0.08(+1.82%)
Jun 10, 2002
4.447
4.508
4.447
4.451
470,526
+0.00(+0.11%)
Jun 07, 2002
4.383
4.454
4.329
4.446
238,468
+0.08(+1.79%)
Jun 06, 2002
4.455
4.468
4.352
4.368
303,855
-0.09(-2.06%)
Jun 05, 2002
4.430
4.555
4.399
4.460
444,244
+0.07(+1.56%)
May 31, 2002
4.362
4.444
4.352
4.391
225,006
+0.10(+2.36%)
May 28, 2002
4.383
4.383
4.287
4.290
125,644
-0.11(-2.48%)
May 27, 2002
4.483
4.504
4.383
4.399
275,649
+0.00(+0.00%)
May 24, 2002
4.483
4.504
4.383
4.399
269,238
-0.10(-2.22%)
May 23, 2002
4.334
4.529
4.290
4.499
297,444
+0.17(+3.82%)
May 22, 2002
4.376
4.385
4.213
4.334
387,832
-0.06(-1.31%)
May 21, 2002
4.352
4.422
4.352
4.391
344,241
+0.04(+0.90%)
May 20, 2002
4.446
4.446
4.327
4.352
171,158
-0.09(-2.11%)
May 17, 2002
4.446
4.457
4.415
4.446
533,990
+0.03(+0.71%)
May 16, 2002
4.508
4.508
4.366
4.415
246,161
-0.10(-2.21%)
May 15, 2002
4.413
4.514
4.407
4.514
258,982
+0.12(+2.62%)
May 14, 2002
4.352
4.480
4.349
4.399
496,168
+0.03(+0.71%)
May 13, 2002
4.259
4.398
4.227
4.368
238,468
+0.11(+2.56%)
May 10, 2002
4.298
4.298
4.215
4.259
409,627
-0.03(-0.69%)
May 09, 2002
4.346
4.480
4.274
4.288
1,134,008
-0.05(-1.26%)
May 08, 2002
4.377
4.393
4.196
4.343
732,714
-0.03(-0.75%)
May 07, 2002
4.343
4.387
4.340
4.376
235,904
+0.03(+0.79%)
May 06, 2002
4.430
4.454
4.341
4.341
419,243
-0.07(-1.70%)
May 03, 2002
4.413
4.422
4.391
4.416
344,241
+0.00(+0.07%)
May 02, 2002
4.641
4.664
4.282
4.413
1,334,014
-0.19(-4.10%)
May 01, 2002
4.875
4.929
4.602
4.602
1,860,312
-0.27(-5.45%)
Apr 30, 2002
4.859
4.873
4.828
4.867
475,014
+0.01(+0.16%)
Apr 29, 2002
4.820
4.875
4.791
4.859
541,041
+0.02(+0.48%)
Apr 26, 2002
4.836
4.883
4.767
4.836
1,880,184
-0.12(-2.52%)
Apr 25, 2002
4.816
4.961
4.789
4.961
189,108
+0.13(+2.68%)
Apr 24, 2002
4.825
4.880
4.823
4.831
714,765
+0.01(+0.13%)
Apr 23, 2002
4.773
4.827
4.731
4.825
676,943
+0.07(+1.41%)
Apr 22, 2002
4.789
4.795
4.711
4.758
137,183
-0.02(-0.33%)
Apr 19, 2002
4.836
4.856
4.773
4.773
171,800
-0.08(-1.58%)
Apr 18, 2002
4.851
5.004
4.775
4.850
423,089
-0.01(-0.22%)
Apr 17, 2002
4.836
4.869
4.794
4.861
266,674
+0.02(+0.45%)
Apr 16, 2002
4.734
4.883
4.731
4.839
263,469
+0.12(+2.55%)
Apr 15, 2002
4.713
4.800
4.713
4.719
932,079
+0.01(+0.17%)
Apr 12, 2002
4.759
4.825
4.700
4.711
598,735
-0.05(-0.98%)
Apr 11, 2002
4.703
4.961
4.688
4.758
1,114,777
+0.09(+2.01%)
Apr 10, 2002
4.416
4.664
4.415
4.664
1,128,239
+0.25(+5.65%)
Apr 09, 2002
4.266
4.494
4.266
4.415
480,783
+0.14(+3.28%)
Apr 08, 2002
4.352
4.352
4.157
4.274
287,829
-0.09(-2.07%)
Apr 05, 2002
4.313
4.368
4.313
4.365
203,211
+0.07(+1.75%)
Apr 04, 2002
4.287
4.327
4.218
4.290
353,856
+0.00(+0.04%)
Apr 03, 2002
4.320
4.338
4.259
4.288
239,109
-0.02(-0.43%)
Apr 02, 2002
4.334
4.335
4.295
4.307
1,153,880
-0.03(-0.61%)
Apr 01, 2002
4.508
4.508
4.329
4.334
468,603
-0.16(-3.54%)
Mar 29, 2002
4.585
4.585
4.485
4.493
196,159
+0.00(+0.00%)
Mar 28, 2002
4.585
4.585
4.485
4.493
196,159
-0.09(-2.01%)
Mar 27, 2002
4.549
4.641
4.544
4.585
427,576
+0.08(+1.84%)
Mar 26, 2002
4.348
4.524
4.348
4.502
614,762
+0.17(+3.93%)
Mar 25, 2002
4.391
4.447
4.329
4.332
353,215
-0.04(-1.00%)
Mar 22, 2002
4.446
4.486
4.376
4.376
504,502
-0.07(-1.61%)
Mar 21, 2002
4.263
4.483
4.263
4.447
1,152,598
+0.18(+4.32%)
Mar 20, 2002
4.321
4.337
4.218
4.263
653,224
-0.08(-1.87%)
Mar 19, 2002
4.371
4.441
4.329
4.344
228,211
-0.02(-0.57%)
Mar 18, 2002
4.366
4.383
4.344
4.369
273,726
+0.02(+0.43%)
Mar 15, 2002
4.290
4.399
4.285
4.351
789,767
-0.02(-0.39%)
Mar 14, 2002
4.212
4.422
4.187
4.368
978,875
+0.16(+3.70%)
Mar 13, 2002
4.213
4.288
4.201
4.212
591,684
-0.00(-0.04%)
Mar 12, 2002
4.048
4.227
4.048
4.213
716,047
+0.18(+4.49%)
Mar 11, 2002
4.227
4.240
4.032
4.032
543,606
-0.18(-4.26%)
Mar 08, 2002
4.095
4.212
4.079
4.212
168,594
+0.16(+3.85%)
Mar 07, 2002
4.018
4.056
4.017
4.056
675,661
+0.05(+1.33%)
Mar 06, 2002
3.900
4.017
3.861
4.003
675,020
+0.08(+2.15%)
Mar 05, 2002
4.056
4.071
3.884
3.919
256,417
-0.12(-2.97%)
Mar 04, 2002
3.750
4.056
3.749
4.039
463,475
+0.19(+5.07%)
Mar 01, 2002
3.808
3.844
3.708
3.844
714,123
+0.00(+0.12%)
Feb 28, 2002
3.859
3.947
3.774
3.839
525,656
-0.02(-0.57%)
Feb 27, 2002
4.188
4.188
3.713
3.861
1,734,667
-0.35(-8.23%)
Feb 26, 2002
4.290
4.305
4.126
4.207
562,837
-0.08(-1.93%)
Feb 25, 2002
4.391
4.407
4.243
4.290
114,105
-0.08(-1.86%)
Feb 22, 2002
4.282
4.376
4.274
4.371
209,621
+0.10(+2.45%)
Feb 21, 2002
4.295
4.366
4.243
4.266
176,287
-0.04(-0.94%)
Feb 20, 2002
4.313
4.320
4.009
4.307
236,545
-0.01(-0.14%)
Feb 19, 2002
4.365
4.371
4.304
4.313
105,131
-0.05(-1.21%)
Feb 18, 2002
4.282
4.524
4.282
4.366
359,626
+0.00(+0.00%)
Feb 15, 2002
4.282
4.524
4.282
4.366
359,626
+0.08(+1.78%)
Feb 14, 2002
4.472
4.524
4.259
4.290
173,082
-0.15(-3.41%)
Feb 13, 2002
4.287
4.466
4.287
4.441
384,626
+0.16(+3.72%)
Feb 12, 2002
4.282
4.334
4.282
4.282
170,517
+0.00(+0.00%)
Feb 11, 2002
4.266
4.344
4.262
4.282
122,439
+0.04(+1.03%)
Feb 08, 2002
4.071
4.238
4.040
4.238
155,773
+0.16(+3.86%)
Feb 07, 2002
4.079
4.209
4.079
4.081
101,926
+0.02(+0.42%)
Feb 06, 2002
4.165
4.165
4.029
4.064
141,029
-0.10(-2.47%)
Feb 05, 2002
4.126
4.227
4.126
4.167
155,132
+0.03(+0.75%)
Feb 04, 2002
4.173
4.212
4.121
4.135
184,620
-0.02(-0.53%)
Feb 01, 2002
4.296
4.296
4.157
4.157
320,522
-0.16(-3.69%)
Jan 31, 2002
4.120
4.316
4.100
4.316
249,366
+0.18(+4.38%)
Jan 30, 2002
3.986
4.148
3.981
4.135
123,080
+0.16(+3.96%)
Jan 29, 2002
4.025
4.025
3.853
3.978
291,034
-0.07(-1.62%)
Jan 28, 2002
3.947
4.056
3.947
4.043
158,979
+0.12(+3.02%)
Jan 25, 2002
3.839
3.937
3.839
3.925
516,041
+0.07(+1.82%)
Jan 24, 2002
3.764
3.873
3.764
3.855
591,684
+0.07(+1.98%)
Jan 23, 2002
3.869
3.869
3.780
3.780
695,533
-0.10(-2.61%)
Jan 22, 2002
3.947
3.986
3.881
3.881
197,441
-0.06(-1.62%)
Jan 21, 2002
4.032
4.032
3.937
3.945
191,672
+0.00(+0.00%)
Jan 18, 2002
4.032
4.032
3.937
3.945
190,390
-0.05(-1.21%)
Jan 17, 2002
3.986
4.014
3.978
3.993
167,312
+0.02(+0.39%)
Jan 16, 2002
4.017
4.037
3.978
3.978
288,470
-0.07(-1.73%)
Jan 15, 2002
4.071
4.095
4.040
4.048
176,287
-0.04(-0.95%)
Jan 14, 2002
4.125
4.134
4.056
4.087
897,462
-0.04(-0.91%)
Jan 11, 2002
4.121
4.210
4.107
4.125
251,930
+0.02(+0.46%)
Jan 10, 2002
4.201
4.210
4.056
4.106
125,644
-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
.