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 )

55.53 +0.26 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2003 2.522 2.569 2.475 2.514 625,714 -0.05(-1.83%)
Feb 27, 2003 2.500 2.561 2.498 2.561 181,245 +0.08(+3.08%)
Feb 26, 2003 2.537 2.537 2.444 2.484 235,043 -0.07(-2.69%)
Feb 25, 2003 2.459 2.554 2.459 2.553 256,177 +0.09(+3.81%)
Feb 24, 2003 2.498 2.514 2.459 2.459 144,099 -0.04(-1.69%)
Feb 21, 2003 2.500 2.529 2.498 2.501 96,707 +0.00(+0.06%)
Feb 20, 2003 2.489 2.514 2.489 2.500 56,359 +0.01(+0.44%)
Feb 19, 2003 2.483 2.508 2.459 2.489 365,053 +0.01(+0.31%)
Feb 18, 2003 2.459 2.481 2.455 2.481 384,266 +0.01(+0.25%)
Feb 14, 2003 2.451 2.484 2.451 2.475 157,549 +0.02(+0.83%)
Feb 13, 2003 2.465 2.465 2.436 2.455 187,009 -0.00(-0.19%)
Feb 12, 2003 2.490 2.490 2.451 2.459 242,728 -0.02(-0.76%)
Feb 11, 2003 2.498 2.498 2.462 2.478 298,447 -0.02(-0.87%)
Feb 10, 2003 2.455 2.500 2.455 2.500 101,830 +0.05(+1.97%)
Feb 07, 2003 2.498 2.517 2.451 2.451 922,239 -0.05(-1.88%)
Feb 06, 2003 2.498 2.517 2.498 2.498 906,869 -0.01(-0.37%)
Feb 05, 2003 2.561 2.600 2.498 2.508 239,526 -0.05(-2.01%)
Feb 04, 2003 2.483 2.573 2.483 2.559 264,503 +0.07(+2.82%)
Feb 03, 2003 2.498 2.498 2.483 2.489 65,965 -0.02(-0.69%)
Jan 31, 2003 2.497 2.512 2.475 2.506 343,918 +0.01(+0.44%)
Jan 30, 2003 2.505 2.508 2.484 2.495 79,415 -0.01(-0.25%)
Jan 29, 2003 2.490 2.517 2.484 2.501 108,235 +0.00(+0.12%)
Jan 28, 2003 2.506 2.522 2.498 2.498 133,852 -0.01(-0.25%)
Jan 27, 2003 2.514 2.534 2.490 2.505 397,075 -0.02(-0.87%)
Jan 24, 2003 2.594 2.594 2.526 2.526 176,122 -0.07(-2.76%)
Jan 23, 2003 2.545 2.603 2.545 2.598 40,988 +0.05(+2.09%)
Jan 22, 2003 2.578 2.600 2.545 2.545 127,448 -0.04(-1.51%)
Jan 21, 2003 2.584 2.600 2.545 2.584 183,807 -0.01(-0.54%)
Jan 17, 2003 2.623 2.647 2.598 2.598 71,089 -0.02(-0.83%)
Jan 16, 2003 2.592 2.654 2.561 2.620 384,266 +0.02(+0.78%)
Jan 15, 2003 2.490 2.631 2.459 2.600 559,748 +0.13(+5.11%)
Jan 14, 2003 2.478 2.490 2.451 2.473 871,644 -0.01(-0.25%)
Jan 13, 2003 2.505 2.512 2.436 2.480 817,207 -0.01(-0.56%)
Jan 10, 2003 2.506 2.553 2.484 2.494 114,639 -0.00(-0.19%)
Jan 09, 2003 2.503 2.545 2.494 2.498 144,740 +0.00(+0.00%)
Jan 08, 2003 2.506 2.529 2.498 2.498 153,066 -0.01(-0.31%)
Jan 07, 2003 2.537 2.569 2.494 2.506 265,143 -0.03(-1.17%)
Jan 06, 2003 2.503 2.536 2.495 2.536 184,447 +0.03(+1.37%)
Jan 03, 2003 2.495 2.514 2.461 2.501 195,335 +0.00(+0.12%)
Jan 02, 2003 2.423 2.498 2.420 2.498 104,392 +0.07(+3.09%)
Dec 31, 2002 2.420 2.478 2.420 2.423 142,178 +0.00(+0.13%)
Dec 30, 2002 2.412 2.458 2.412 2.420 144,099 +0.01(+0.32%)
Dec 27, 2002 2.412 2.428 2.409 2.412 89,021 -0.01(-0.39%)
Dec 26, 2002 2.437 2.467 2.381 2.422 304,211 -0.01(-0.32%)
Dec 24, 2002 2.451 2.451 2.416 2.430 58,280 -0.02(-0.83%)
Dec 23, 2002 2.408 2.472 2.403 2.450 146,021 +0.03(+1.42%)
Dec 20, 2002 2.417 2.420 2.405 2.416 230,559 -0.00(-0.06%)
Dec 19, 2002 2.469 2.481 2.386 2.417 169,077 -0.07(-2.70%)
Dec 18, 2002 2.501 2.509 2.478 2.484 99,909 -0.01(-0.56%)
Dec 17, 2002 2.576 2.592 2.490 2.498 2,739,821 -0.09(-3.61%)
Dec 16, 2002 2.464 2.592 2.451 2.592 1,770,828 +0.12(+4.86%)
Dec 13, 2002 2.523 2.537 2.472 2.472 123,605 -0.07(-2.58%)
Dec 12, 2002 2.537 2.545 2.498 2.537 164,594 +0.00(+0.00%)
Dec 11, 2002 2.520 2.537 2.520 2.537 260,020 +0.01(+0.31%)
Dec 10, 2002 2.569 2.600 2.529 2.529 454,715 -0.04(-1.64%)
Dec 09, 2002 2.567 2.600 2.551 2.572 97,347 +0.01(+0.24%)
Dec 06, 2002 2.539 2.567 2.475 2.565 638,523 +0.01(+0.43%)
Dec 05, 2002 2.623 2.623 2.545 2.554 57,639 -0.07(-2.62%)
Dec 04, 2002 2.622 2.636 2.609 2.623 145,380 +0.01(+0.30%)
Dec 03, 2002 2.592 2.626 2.544 2.615 159,470 +0.01(+0.42%)
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.