Skip to main content
Recent Quotes
My Watchlist
Indicators
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: 4:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 2.231 2.402 2.207 2.356 730,791 +0.12(+5.59%)
Oct 30, 2002 2.097 2.243 2.097 2.231 2,570,589 +0.13(+6.40%)
Oct 29, 2002 2.104 2.118 2.090 2.097 1,227,600 -0.02(-1.03%)
Oct 28, 2002 1.998 2.129 1.990 2.118 1,015,415 +0.13(+6.43%)
Oct 25, 2002 1.994 1.995 1.962 1.990 2,771,878 -0.04(-1.85%)
Oct 24, 2002 1.997 2.090 1.997 2.028 337,830 -0.02(-1.22%)
Oct 23, 2002 2.034 2.068 2.012 2.053 131,414 +0.02(+0.92%)
Oct 22, 2002 2.031 2.047 2.015 2.034 192,313 +0.00(+0.15%)
Oct 21, 2002 2.026 2.059 2.022 2.031 336,548 +0.00(+0.23%)
Oct 18, 2002 2.059 2.078 2.003 2.026 274,367 -0.05(-2.33%)
Oct 17, 2002 2.137 2.145 2.073 2.075 292,316 +0.02(+0.76%)
Oct 16, 2002 2.042 2.072 1.990 2.059 544,888 +0.00(+0.08%)
Oct 15, 2002 2.044 2.106 2.020 2.058 1,097,468 +0.08(+4.27%)
Oct 14, 2002 1.927 2.003 1.917 1.973 427,576 +0.06(+3.27%)
Oct 11, 2002 1.953 1.976 1.900 1.911 942,977 -0.03(-1.37%)
Oct 10, 2002 1.997 1.998 1.927 1.937 1,119,264 -0.06(-2.97%)
Oct 09, 2002 2.068 2.070 1.997 1.997 477,578 -0.09(-4.19%)
Oct 08, 2002 2.106 2.106 2.028 2.084 810,280 -0.01(-0.37%)
Oct 07, 2002 2.153 2.157 2.084 2.092 836,563 -0.08(-3.52%)
Oct 04, 2002 2.006 2.168 1.998 2.168 1,226,959 +0.08(+4.04%)
Oct 03, 2002 3.521 2.206 1.794 2.084 10,328,515 -1.44(-40.78%)
Oct 01, 2002 3.338 3.519 3.324 3.519 472,450 +0.14(+4.20%)
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%)
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.