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
)
56.64
+1.02 (+1.83%)
Streaming Delayed Price
Updated: 2:51 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, 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%)
Jul 01, 2002
3.841
3.894
3.659
3.709
696,135
-0.10(-2.66%)
Jun 28, 2002
3.771
3.927
3.709
3.810
1,772,679
+0.03(+0.83%)
Jun 27, 2002
3.693
3.779
3.598
3.779
542,434
+0.12(+3.37%)
Jun 26, 2002
3.638
3.696
3.537
3.655
461,741
+0.01(+0.30%)
Jun 25, 2002
3.762
3.794
3.588
3.644
589,185
-0.18(-4.73%)
Jun 21, 2002
3.771
3.810
3.763
3.826
829,342
+0.09(+2.51%)
Jun 20, 2002
3.954
3.954
3.732
3.732
712,145
-0.24(-5.98%)
Jun 19, 2002
4.125
4.125
3.796
3.969
931,809
-0.17(-4.15%)
Jun 18, 2002
4.175
4.246
4.122
4.141
406,025
-0.03(-0.82%)
Jun 17, 2002
4.293
4.305
4.161
4.175
452,776
-0.10(-2.37%)
Jun 14, 2002
4.444
4.458
4.211
4.277
321,490
-0.25(-5.58%)
Jun 12, 2002
4.536
4.630
4.513
4.530
252,965
-0.01(-0.14%)
Jun 11, 2002
4.455
4.542
4.450
4.536
368,240
+0.08(+1.82%)
Jun 10, 2002
4.452
4.513
4.452
4.455
470,067
+0.00(+0.11%)
Jun 07, 2002
4.388
4.458
4.333
4.450
238,235
+0.08(+1.79%)
Jun 06, 2002
4.460
4.472
4.357
4.372
303,558
-0.09(-2.06%)
Jun 05, 2002
4.435
4.560
4.403
4.464
443,810
+0.07(+1.56%)
May 31, 2002
4.366
4.449
4.357
4.396
224,786
+0.10(+2.36%)
May 28, 2002
4.388
4.388
4.291
4.294
125,522
-0.11(-2.48%)
May 27, 2002
4.488
4.508
4.388
4.403
275,380
+0.00(+0.00%)
May 24, 2002
4.488
4.508
4.388
4.403
268,975
-0.10(-2.22%)
May 23, 2002
4.338
4.533
4.294
4.503
297,154
+0.17(+3.82%)
May 22, 2002
4.380
4.389
4.218
4.338
387,453
-0.06(-1.31%)
May 21, 2002
4.357
4.427
4.357
4.396
343,904
+0.04(+0.90%)
May 20, 2002
4.450
4.450
4.332
4.357
170,991
-0.09(-2.11%)
May 17, 2002
4.450
4.461
4.419
4.450
533,468
+0.03(+0.71%)
May 16, 2002
4.513
4.513
4.371
4.419
245,920
-0.10(-2.21%)
May 15, 2002
4.417
4.519
4.411
4.519
258,729
+0.12(+2.62%)
May 14, 2002
4.357
4.485
4.353
4.403
495,684
+0.03(+0.71%)
May 13, 2002
4.263
4.402
4.232
4.372
238,235
+0.11(+2.56%)
May 10, 2002
4.302
4.302
4.219
4.263
409,227
-0.03(-0.69%)
May 09, 2002
4.350
4.485
4.278
4.293
1,132,900
-0.05(-1.26%)
May 08, 2002
4.382
4.397
4.200
4.347
731,998
-0.03(-0.75%)
May 07, 2002
4.347
4.391
4.344
4.380
235,674
+0.03(+0.79%)
May 06, 2002
4.435
4.458
4.346
4.346
418,833
-0.07(-1.70%)
May 03, 2002
4.417
4.427
4.396
4.421
343,904
+0.00(+0.07%)
May 02, 2002
4.645
4.669
4.286
4.417
1,332,711
-0.19(-4.10%)
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
.