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
)
56.51
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 10, 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, 2003
3.121
3.146
3.112
3.125
560,272
+0.00(+0.10%)
Sep 29, 2003
3.107
3.134
3.065
3.121
293,598
+0.00(+0.05%)
Sep 26, 2003
3.112
3.134
3.059
3.120
695,533
+0.00(+0.00%)
Sep 25, 2003
3.128
3.128
3.104
3.120
604,504
-0.01(-0.25%)
Sep 24, 2003
3.058
3.151
3.058
3.128
498,091
+0.07(+2.24%)
Sep 23, 2003
3.008
3.072
3.015
3.059
287,187
+0.05(+1.71%)
Sep 22, 2003
2.964
2.995
2.933
3.008
730,790
+0.03(+0.94%)
Sep 19, 2003
2.902
2.995
2.902
2.980
934,642
+0.08(+2.69%)
Sep 18, 2003
2.898
2.908
2.884
2.902
505,784
+0.01(+0.43%)
Sep 17, 2003
2.822
2.891
2.822
2.889
603,863
+0.08(+2.89%)
Sep 16, 2003
2.736
2.838
2.736
2.808
295,521
+0.06(+2.27%)
Sep 15, 2003
2.746
2.777
2.730
2.746
370,523
+0.01(+0.40%)
Sep 12, 2003
2.730
2.741
2.714
2.735
432,705
+0.00(+0.06%)
Sep 11, 2003
2.722
2.747
2.702
2.733
291,675
+0.00(+0.11%)
Sep 10, 2003
2.714
2.738
2.689
2.730
660,275
+0.00(+0.00%)
Sep 09, 2003
2.714
2.744
2.714
2.730
216,031
+0.00(+0.00%)
Sep 08, 2003
2.711
2.753
2.711
2.730
236,545
+0.01(+0.29%)
Sep 05, 2003
2.746
2.746
2.714
2.722
231,417
-0.04(-1.36%)
Sep 04, 2003
2.756
2.794
2.735
2.760
287,828
-0.01(-0.45%)
Sep 03, 2003
2.797
2.808
2.760
2.772
171,799
-0.01(-0.34%)
Sep 02, 2003
2.728
2.785
2.713
2.781
249,366
+0.07(+2.41%)
Aug 29, 2003
2.744
2.761
2.716
2.716
180,133
-0.00(-0.17%)
Aug 28, 2003
2.691
2.792
2.675
2.721
390,396
+0.05(+1.69%)
Aug 27, 2003
2.652
2.699
2.643
2.675
134,619
+0.01(+0.29%)
Aug 26, 2003
2.660
2.682
2.618
2.668
319,881
+0.00(+0.00%)
Aug 25, 2003
2.558
2.688
2.558
2.668
185,261
+0.10(+3.95%)
Aug 22, 2003
2.638
2.660
2.530
2.566
132,055
-0.07(-2.55%)
Aug 21, 2003
2.644
2.644
2.591
2.633
164,748
+0.00(+0.18%)
Aug 20, 2003
2.574
2.660
2.527
2.629
396,165
+0.07(+2.68%)
Aug 19, 2003
2.551
2.566
2.527
2.560
105,772
+0.00(+0.06%)
Aug 18, 2003
2.558
2.583
2.480
2.558
271,161
+0.01(+0.24%)
Aug 15, 2003
2.510
2.582
2.510
2.552
90,387
+0.03(+1.36%)
Aug 14, 2003
2.541
2.541
2.465
2.518
163,466
-0.02(-0.86%)
Aug 13, 2003
2.535
2.541
2.512
2.540
759,637
+0.01(+0.49%)
Aug 12, 2003
2.546
2.546
2.512
2.527
563,478
-0.02(-0.67%)
Aug 11, 2003
2.518
2.547
2.508
2.544
287,828
+0.04(+1.68%)
Aug 08, 2003
2.512
2.521
2.491
2.502
441,038
+0.01(+0.25%)
Aug 07, 2003
2.488
2.512
2.455
2.496
614,120
+0.00(+0.00%)
Aug 06, 2003
2.493
2.510
2.455
2.496
266,033
+0.01(+0.50%)
Aug 05, 2003
2.488
2.501
2.468
2.483
249,366
-0.01(-0.38%)
Aug 04, 2003
2.519
2.519
2.468
2.493
185,261
-0.02(-0.87%)
Aug 01, 2003
2.543
2.557
2.437
2.515
700,020
-0.04(-1.65%)
Jul 31, 2003
2.519
2.579
2.519
2.557
319,240
+0.03(+1.17%)
Jul 30, 2003
2.582
2.590
2.522
2.527
317,317
-0.04(-1.52%)
Jul 29, 2003
2.647
2.649
2.502
2.566
512,194
-0.07(-2.78%)
Jul 28, 2003
2.535
2.691
2.524
2.639
823,101
+0.08(+3.23%)
Jul 25, 2003
2.443
2.574
2.443
2.557
842,973
+0.12(+4.73%)
Jul 24, 2003
2.496
2.512
2.418
2.441
339,112
-0.04(-1.45%)
Jul 23, 2003
2.496
2.516
2.468
2.477
219,878
-0.01(-0.44%)
Jul 22, 2003
2.513
2.533
2.488
2.488
1,345,552
-0.02(-0.99%)
Jul 21, 2003
2.512
2.521
2.496
2.513
298,726
-0.01(-0.43%)
Jul 18, 2003
2.527
2.549
2.471
2.524
896,821
-0.02(-0.74%)
Jul 17, 2003
2.653
2.653
2.541
2.543
413,473
-0.11(-4.17%)
Jul 16, 2003
2.730
2.730
2.621
2.653
517,963
-0.08(-2.80%)
Jul 15, 2003
2.777
2.777
2.692
2.730
575,657
-0.03(-1.13%)
Jul 14, 2003
2.808
2.808
2.733
2.761
463,475
-0.02(-0.84%)
Jul 11, 2003
2.805
2.805
2.691
2.785
536,554
-0.02(-0.83%)
Jul 10, 2003
2.792
2.824
2.761
2.808
800,664
+0.00(+0.00%)
Jul 09, 2003
2.838
2.989
2.792
2.808
2,368,659
-0.03(-1.04%)
Jul 08, 2003
2.822
2.855
2.820
2.838
182,697
+0.02(+0.55%)
Jul 07, 2003
2.792
2.822
2.777
2.822
339,753
+0.05(+1.63%)
Jul 03, 2003
2.800
2.808
2.763
2.777
96,156
-0.04(-1.39%)
Jul 02, 2003
2.795
2.824
2.777
2.816
183,979
+0.02(+0.56%)
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
.