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
)
56.07
+0.42 (+0.75%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
May 31, 2002
4.366
4.448
4.356
4.395
224,795
+0.10(+2.36%)
May 28, 2002
4.388
4.388
4.291
4.294
125,527
-0.11(-2.48%)
May 27, 2002
4.488
4.508
4.388
4.403
275,391
+0.00(+0.00%)
May 24, 2002
4.488
4.508
4.388
4.403
268,986
-0.10(-2.22%)
May 23, 2002
4.338
4.533
4.294
4.503
297,166
+0.17(+3.82%)
May 22, 2002
4.380
4.389
4.217
4.338
387,468
-0.06(-1.31%)
May 21, 2002
4.356
4.427
4.356
4.395
343,918
+0.04(+0.90%)
May 20, 2002
4.450
4.450
4.331
4.356
170,998
-0.09(-2.11%)
May 17, 2002
4.450
4.461
4.419
4.450
533,490
+0.03(+0.71%)
May 16, 2002
4.512
4.512
4.370
4.419
245,930
-0.10(-2.21%)
May 15, 2002
4.417
4.519
4.411
4.519
258,739
+0.12(+2.62%)
May 14, 2002
4.356
4.484
4.353
4.403
495,703
+0.03(+0.71%)
May 13, 2002
4.263
4.402
4.231
4.372
238,245
+0.11(+2.56%)
May 10, 2002
4.302
4.302
4.219
4.263
409,243
-0.03(-0.69%)
May 09, 2002
4.350
4.484
4.278
4.292
1,132,946
-0.05(-1.26%)
May 08, 2002
4.381
4.397
4.200
4.347
732,027
-0.03(-0.75%)
May 07, 2002
4.347
4.391
4.344
4.380
235,683
+0.03(+0.79%)
May 06, 2002
4.434
4.458
4.345
4.345
418,850
-0.07(-1.70%)
May 03, 2002
4.417
4.427
4.395
4.420
343,918
+0.00(+0.07%)
May 02, 2002
4.645
4.669
4.286
4.417
1,332,764
-0.19(-4.10%)
May 01, 2002
4.879
4.934
4.606
4.606
1,858,569
-0.27(-5.45%)
Apr 30, 2002
4.864
4.878
4.833
4.872
474,569
+0.01(+0.16%)
Apr 29, 2002
4.825
4.879
4.795
4.864
540,535
+0.02(+0.48%)
Apr 26, 2002
4.840
4.887
4.772
4.840
1,878,423
-0.12(-2.52%)
Apr 25, 2002
4.820
4.965
4.794
4.965
188,931
+0.13(+2.68%)
Apr 24, 2002
4.829
4.884
4.828
4.836
714,095
+0.01(+0.13%)
Apr 23, 2002
4.778
4.831
4.736
4.829
676,309
+0.07(+1.41%)
Apr 22, 2002
4.794
4.800
4.715
4.762
137,055
-0.02(-0.33%)
Apr 19, 2002
4.840
4.861
4.778
4.778
171,639
-0.08(-1.58%)
Apr 18, 2002
4.856
5.009
4.779
4.854
422,693
-0.01(-0.22%)
Apr 17, 2002
4.840
4.873
4.798
4.865
266,424
+0.02(+0.45%)
Apr 16, 2002
4.739
4.887
4.736
4.844
263,222
+0.12(+2.55%)
Apr 15, 2002
4.717
4.804
4.717
4.723
931,206
+0.01(+0.17%)
Apr 12, 2002
4.764
4.829
4.705
4.715
598,175
-0.05(-0.98%)
Apr 11, 2002
4.708
4.965
4.692
4.762
1,113,732
+0.09(+2.01%)
Apr 10, 2002
4.420
4.669
4.419
4.669
1,127,182
+0.25(+5.65%)
Apr 09, 2002
4.270
4.498
4.270
4.419
480,333
+0.14(+3.28%)
Apr 08, 2002
4.356
4.356
4.161
4.278
287,559
-0.09(-2.07%)
Apr 05, 2002
4.317
4.372
4.317
4.369
203,020
+0.07(+1.75%)
Apr 04, 2002
4.291
4.331
4.222
4.294
353,525
+0.00(+0.04%)
Apr 03, 2002
4.324
4.342
4.263
4.292
238,885
-0.02(-0.43%)
Apr 02, 2002
4.338
4.339
4.299
4.311
1,152,799
-0.03(-0.61%)
Apr 01, 2002
4.512
4.512
4.333
4.338
468,164
-0.16(-3.54%)
Mar 29, 2002
4.589
4.589
4.489
4.497
195,975
+0.00(+0.00%)
Mar 28, 2002
4.589
4.589
4.489
4.497
195,975
-0.09(-2.01%)
Mar 27, 2002
4.553
4.645
4.548
4.589
427,176
+0.08(+1.84%)
Mar 26, 2002
4.352
4.528
4.352
4.506
614,186
+0.17(+3.93%)
Mar 25, 2002
4.395
4.452
4.333
4.336
352,884
-0.04(-1.00%)
Mar 22, 2002
4.450
4.491
4.380
4.380
504,029
-0.07(-1.61%)
Mar 21, 2002
4.267
4.488
4.267
4.452
1,151,518
+0.18(+4.32%)
Mar 20, 2002
4.325
4.341
4.222
4.267
652,612
-0.08(-1.87%)
Mar 19, 2002
4.375
4.445
4.333
4.349
227,998
-0.02(-0.57%)
Mar 18, 2002
4.370
4.388
4.349
4.374
273,469
+0.02(+0.43%)
Mar 15, 2002
4.294
4.403
4.289
4.355
789,027
-0.02(-0.39%)
Mar 14, 2002
4.216
4.427
4.191
4.372
977,958
+0.16(+3.70%)
Mar 13, 2002
4.217
4.292
4.205
4.216
591,130
-0.00(-0.04%)
Mar 12, 2002
4.052
4.231
4.052
4.217
715,376
+0.18(+4.49%)
Mar 11, 2002
4.231
4.244
4.036
4.036
543,096
-0.18(-4.26%)
Mar 08, 2002
4.099
4.216
4.083
4.216
168,436
+0.16(+3.85%)
Mar 07, 2002
4.022
4.060
4.021
4.060
675,028
+0.05(+1.33%)
Mar 06, 2002
3.904
4.021
3.865
4.007
674,387
+0.08(+2.15%)
Mar 05, 2002
4.060
4.075
3.888
3.922
256,177
-0.12(-2.97%)
Mar 04, 2002
3.754
4.060
3.752
4.043
463,041
+0.20(+5.07%)
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
.