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
)
56.75
+0.03 (+0.05%)
Official Closing Price
Updated: 8:00 PM EDT, May 16, 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
3.399
3.399
3.279
3.381
391,936
-0.02(-0.55%)
Sep 27, 2002
3.490
3.490
3.381
3.399
266,414
-0.11(-3.24%)
Sep 26, 2002
3.298
3.513
3.298
3.513
197,248
+0.21(+6.28%)
Sep 25, 2002
3.287
3.313
3.279
3.306
424,597
+0.02(+0.57%)
Sep 24, 2002
3.276
3.295
3.263
3.287
506,571
+0.01(+0.19%)
Sep 23, 2002
3.290
3.299
3.273
3.281
64,041
-0.00(-0.05%)
Sep 20, 2002
3.303
3.317
3.260
3.282
678,203
-0.01(-0.19%)
Sep 19, 2002
3.263
3.329
3.263
3.288
284,986
+0.01(+0.29%)
Sep 18, 2002
3.310
3.312
3.224
3.279
190,204
-0.02(-0.76%)
Sep 17, 2002
3.310
3.338
3.304
3.304
102,467
+0.02(+0.76%)
Sep 16, 2002
3.334
3.349
3.268
3.279
253,605
-0.04(-1.18%)
Sep 13, 2002
3.342
3.343
3.279
3.318
259,369
-0.01(-0.23%)
Sep 12, 2002
3.420
3.451
3.293
3.326
181,238
-0.11(-3.23%)
Sep 11, 2002
3.538
3.545
3.388
3.437
210,057
-0.06(-1.78%)
Sep 10, 2002
3.324
3.513
3.318
3.499
319,568
+0.18(+5.41%)
Sep 09, 2002
3.278
3.342
3.248
3.320
370,162
+0.00(+0.09%)
Sep 06, 2002
3.140
3.357
3.134
3.317
399,621
+0.18(+5.67%)
Sep 05, 2002
3.107
3.167
3.071
3.139
241,437
+0.00(+0.05%)
Sep 04, 2002
2.959
3.137
2.959
3.137
195,327
+0.18(+5.96%)
Sep 03, 2002
2.982
2.998
2.904
2.961
286,907
-0.04(-1.25%)
Aug 30, 2002
3.011
3.061
2.995
2.998
215,180
-0.02(-0.67%)
Aug 29, 2002
2.925
3.082
2.925
3.018
10,630,951
+0.08(+2.66%)
Aug 28, 2002
2.967
3.006
2.940
2.940
206,855
-0.03(-0.89%)
Aug 27, 2002
3.061
3.061
2.967
2.967
420,755
-0.07(-2.31%)
Aug 26, 2002
2.920
3.045
2.920
3.037
121,039
+0.10(+3.46%)
Aug 23, 2002
3.037
3.043
2.936
2.936
221,584
-0.12(-4.03%)
Aug 22, 2002
3.012
3.084
3.012
3.059
236,954
+0.06(+2.08%)
Aug 21, 2002
2.992
3.006
2.929
2.996
1,225,121
+0.02(+0.68%)
Aug 20, 2002
3.115
3.115
2.943
2.976
68,140,552
-0.07(-2.31%)
Aug 16, 2002
2.976
3.075
2.976
3.046
158,823
+0.05(+1.83%)
Aug 15, 2002
3.068
3.068
2.957
2.992
154,981
-0.10(-3.13%)
Aug 14, 2002
2.897
3.089
2.879
3.089
214,540
+0.16(+5.49%)
Aug 13, 2002
2.873
2.936
2.858
2.928
29,459,262
+0.05(+1.74%)
Aug 12, 2002
2.904
2.904
2.811
2.878
157,543
+0.03(+0.99%)
Aug 07, 2002
2.823
2.858
2.768
2.850
128,724
+0.02(+0.66%)
Aug 06, 2002
2.753
2.858
2.725
2.831
172,272
+0.09(+3.42%)
Aug 05, 2002
2.803
2.823
2.717
2.737
370,802
-0.08(-2.88%)
Aug 02, 2002
2.873
2.873
2.811
2.818
226,708
-0.04(-1.37%)
Aug 01, 2002
2.889
2.889
2.811
2.858
456,618
-0.02(-0.54%)
Jul 31, 2002
3.037
3.040
2.873
2.873
709,583
-0.19(-6.17%)
Jul 30, 2002
3.139
3.143
2.943
3.062
448,293
-0.08(-2.44%)
Jul 29, 2002
2.787
3.139
2.764
3.139
847,914
+0.39(+14.20%)
Jul 26, 2002
2.717
2.779
2.717
2.748
2,149,245
+0.03(+1.15%)
Jul 25, 2002
2.787
2.862
2.717
2.717
762,738
-0.08(-3.01%)
Jul 24, 2002
2.764
2.831
2.729
2.801
336,219
-0.00(-0.06%)
Jul 23, 2002
3.018
3.018
2.803
2.803
960,628
-0.20(-6.66%)
Jul 22, 2002
3.053
3.068
2.932
3.003
179,957
-0.05(-1.59%)
Jul 19, 2002
3.084
3.084
2.920
3.051
572,534
-0.23(-6.95%)
Jul 17, 2002
3.373
3.373
3.256
3.279
531,547
+0.02(+0.48%)
Jul 12, 2002
3.287
3.292
3.257
3.263
350,949
-0.04(-1.14%)
Jul 11, 2002
3.296
3.303
3.223
3.301
792,198
+0.02(+0.62%)
Jul 10, 2002
3.459
3.490
3.279
3.281
705,101
-0.24(-6.83%)
Jul 09, 2002
3.598
3.598
3.521
3.521
303,558
-0.08(-2.13%)
Jul 08, 2002
3.646
3.646
3.598
3.598
623,127
-0.03(-0.90%)
Jul 05, 2002
3.520
3.630
3.518
3.630
65,322
+0.13(+3.61%)
Jul 04, 2002
3.576
3.576
3.412
3.504
498,245
+0.00(+0.00%)
Jul 03, 2002
3.576
3.576
3.412
3.504
498,245
-0.06(-1.58%)
Jul 02, 2002
3.709
3.709
3.498
3.560
1,283,399
-0.15(-4.00%)
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
.