Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

58.59 +0.08 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2002 4.880 4.934 4.606 4.606 1,858,495 -0.27(-5.45%)
Apr 30, 2002 4.864 4.878 4.833 4.872 474,550 +0.01(+0.16%)
Apr 29, 2002 4.825 4.880 4.795 4.864 540,513 +0.02(+0.48%)
Apr 26, 2002 4.841 4.887 4.772 4.841 1,878,348 -0.12(-2.52%)
Apr 25, 2002 4.820 4.965 4.794 4.965 188,923 +0.13(+2.68%)
Apr 24, 2002 4.830 4.884 4.828 4.836 714,066 +0.01(+0.13%)
Apr 23, 2002 4.778 4.831 4.736 4.830 676,282 +0.07(+1.41%)
Apr 22, 2002 4.794 4.800 4.716 4.763 137,049 -0.02(-0.33%)
Apr 19, 2002 4.841 4.861 4.778 4.778 171,632 -0.08(-1.58%)
Apr 18, 2002 4.856 5.009 4.780 4.855 422,676 -0.01(-0.22%)
Apr 17, 2002 4.841 4.873 4.798 4.866 266,414 +0.02(+0.45%)
Apr 16, 2002 4.739 4.887 4.736 4.844 263,212 +0.12(+2.55%)
Apr 15, 2002 4.717 4.805 4.717 4.723 931,168 +0.01(+0.17%)
Apr 12, 2002 4.764 4.830 4.705 4.716 598,151 -0.05(-0.98%)
Apr 11, 2002 4.708 4.965 4.692 4.763 1,113,688 +0.09(+2.01%)
Apr 10, 2002 4.421 4.669 4.419 4.669 1,127,137 +0.25(+5.65%)
Apr 09, 2002 4.271 4.499 4.271 4.419 480,314 +0.14(+3.28%)
Apr 08, 2002 4.357 4.357 4.161 4.278 287,548 -0.09(-2.07%)
Apr 05, 2002 4.317 4.372 4.317 4.369 203,012 +0.07(+1.75%)
Apr 04, 2002 4.291 4.332 4.222 4.294 353,511 +0.00(+0.04%)
Apr 03, 2002 4.324 4.342 4.263 4.293 238,876 -0.02(-0.43%)
Apr 02, 2002 4.338 4.339 4.299 4.311 1,152,753 -0.03(-0.61%)
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.