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 )

55.02 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
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%)
Apr 01, 2002 4.513 4.513 4.333 4.338 468,146 -0.16(-3.54%)
Mar 29, 2002 4.589 4.589 4.489 4.497 195,968 +0.00(+0.00%)
Mar 28, 2002 4.589 4.589 4.489 4.497 195,968 -0.09(-2.01%)
Mar 27, 2002 4.553 4.645 4.549 4.589 427,159 +0.08(+1.84%)
Mar 26, 2002 4.352 4.528 4.352 4.506 614,161 +0.17(+3.93%)
Mar 25, 2002 4.396 4.452 4.333 4.336 352,870 -0.04(-1.00%)
Mar 22, 2002 4.450 4.491 4.380 4.380 504,009 -0.07(-1.61%)
Mar 21, 2002 4.268 4.488 4.268 4.452 1,151,472 +0.18(+4.32%)
Mar 20, 2002 4.325 4.341 4.222 4.268 652,586 -0.08(-1.87%)
Mar 19, 2002 4.375 4.446 4.333 4.349 227,989 -0.02(-0.57%)
Mar 18, 2002 4.371 4.388 4.349 4.374 273,458 +0.02(+0.43%)
Mar 15, 2002 4.294 4.403 4.289 4.355 788,995 -0.02(-0.39%)
Mar 14, 2002 4.216 4.427 4.191 4.372 977,919 +0.16(+3.70%)
Mar 13, 2002 4.218 4.293 4.205 4.216 591,106 -0.00(-0.04%)
Mar 12, 2002 4.052 4.232 4.052 4.218 715,347 +0.18(+4.49%)
Mar 11, 2002 4.232 4.244 4.036 4.036 543,075 -0.18(-4.26%)
Mar 08, 2002 4.099 4.216 4.083 4.216 168,430 +0.16(+3.85%)
Mar 07, 2002 4.022 4.060 4.021 4.060 675,001 +0.05(+1.33%)
Mar 06, 2002 3.904 4.021 3.865 4.007 674,360 +0.08(+2.15%)
Mar 05, 2002 4.060 4.075 3.888 3.922 256,167 -0.12(-2.97%)
Mar 04, 2002 3.754 4.060 3.752 4.043 463,022 +0.20(+5.07%)
Mar 01, 2002 3.812 3.847 3.712 3.847 713,426 +0.00(+0.12%)
Feb 28, 2002 3.863 3.951 3.777 3.843 525,143 -0.02(-0.57%)
Feb 27, 2002 4.193 4.193 3.716 3.865 1,732,973 -0.35(-8.23%)
Feb 26, 2002 4.294 4.310 4.130 4.211 562,287 -0.08(-1.93%)
Feb 25, 2002 4.396 4.411 4.247 4.294 113,994 -0.08(-1.86%)
Feb 22, 2002 4.286 4.380 4.278 4.375 209,416 +0.10(+2.45%)
Feb 21, 2002 4.299 4.371 4.247 4.271 176,115 -0.04(-0.94%)
Feb 20, 2002 4.317 4.324 4.013 4.311 236,314 -0.01(-0.14%)
Feb 19, 2002 4.369 4.375 4.308 4.317 105,028 -0.05(-1.21%)
Feb 18, 2002 4.286 4.528 4.286 4.371 359,274 +0.00(+0.00%)
Feb 15, 2002 4.286 4.528 4.286 4.371 359,274 +0.08(+1.78%)
Feb 14, 2002 4.477 4.528 4.263 4.294 172,913 -0.15(-3.41%)
Feb 13, 2002 4.291 4.471 4.291 4.446 384,251 +0.16(+3.72%)
Feb 12, 2002 4.286 4.338 4.286 4.286 170,351 +0.00(+0.00%)
Feb 11, 2002 4.271 4.349 4.266 4.286 122,319 +0.04(+1.03%)
Feb 08, 2002 4.075 4.243 4.044 4.243 155,621 +0.16(+3.86%)
Feb 07, 2002 4.083 4.213 4.083 4.085 101,826 +0.02(+0.42%)
Feb 06, 2002 4.169 4.169 4.033 4.068 140,892 -0.10(-2.47%)
Feb 05, 2002 4.130 4.232 4.130 4.171 154,981 +0.03(+0.75%)
Feb 04, 2002 4.177 4.216 4.125 4.139 184,440 -0.02(-0.53%)
Feb 01, 2002 4.300 4.300 4.161 4.161 320,209 -0.16(-3.69%)
Jan 31, 2002 4.124 4.321 4.104 4.321 249,122 +0.18(+4.38%)
Jan 30, 2002 3.990 4.152 3.985 4.139 122,960 +0.16(+3.96%)
Jan 29, 2002 4.029 4.029 3.857 3.982 290,750 -0.07(-1.62%)
Jan 28, 2002 3.951 4.060 3.951 4.047 158,823 +0.12(+3.02%)
Jan 25, 2002 3.843 3.941 3.843 3.929 515,537 +0.07(+1.82%)
Jan 24, 2002 3.768 3.877 3.768 3.858 591,106 +0.07(+1.98%)
Jan 23, 2002 3.872 3.872 3.783 3.783 694,854 -0.10(-2.61%)
Jan 22, 2002 3.951 3.990 3.885 3.885 197,248 -0.06(-1.62%)
Jan 21, 2002 4.036 4.036 3.941 3.949 191,485 +0.00(+0.00%)
Jan 18, 2002 4.036 4.036 3.941 3.949 190,204 -0.05(-1.21%)
Jan 17, 2002 3.990 4.018 3.982 3.997 167,149 +0.02(+0.39%)
Jan 16, 2002 4.021 4.041 3.982 3.982 288,188 -0.07(-1.73%)
Jan 15, 2002 4.075 4.099 4.044 4.052 176,115 -0.04(-0.95%)
Jan 14, 2002 4.129 4.138 4.060 4.091 896,586 -0.04(-0.91%)
Jan 11, 2002 4.125 4.214 4.111 4.129 251,684 +0.02(+0.46%)
Jan 10, 2002 4.205 4.214 4.060 4.110 125,522 -0.31(-7.03%)
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.