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 )

59.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 30, 2003 2.984 3.002 2.955 2.974 561,453 -0.01(-0.33%)
Jun 27, 2003 2.982 3.088 2.982 2.984 246,671 -0.01(-0.44%)
Jun 26, 2003 2.937 3.018 2.933 2.997 147,880 +0.06(+2.11%)
Jun 25, 2003 2.912 2.942 2.912 2.935 381,665 +0.01(+0.50%)
Jun 24, 2003 2.929 2.940 2.901 2.920 261,397 -0.01(-0.22%)
Jun 23, 2003 2.917 2.958 2.909 2.927 530,772 +0.02(+0.62%)
Jun 20, 2003 2.920 2.950 2.909 2.909 515,432 -0.02(-0.78%)
Jun 19, 2003 2.885 2.942 2.885 2.932 435,663 +0.04(+1.29%)
Jun 18, 2003 2.844 2.929 2.844 2.894 360,802 +0.04(+1.37%)
Jun 17, 2003 2.803 2.907 2.785 2.855 326,440 +0.07(+2.40%)
Jun 16, 2003 2.730 2.806 2.730 2.788 711,787 +0.06(+2.15%)
Jun 13, 2003 2.787 2.793 2.730 2.730 295,146 -0.06(-2.05%)
Jun 12, 2003 2.769 2.819 2.769 2.787 360,802 +0.02(+0.65%)
Jun 11, 2003 2.770 2.784 2.762 2.769 271,215 -0.02(-0.64%)
Jun 10, 2003 2.736 2.803 2.736 2.787 226,422 +0.05(+1.85%)
Jun 09, 2003 2.784 2.785 2.738 2.736 414,186 -0.06(-2.10%)
Jun 06, 2003 2.844 2.852 2.795 2.795 740,627 -0.03(-0.92%)
Jun 05, 2003 2.788 2.828 2.788 2.821 659,630 +0.03(+1.23%)
Jun 04, 2003 2.792 2.818 2.787 2.787 279,192 +0.00(+0.00%)
Jun 03, 2003 2.787 2.823 2.772 2.787 558,385 +0.01(+0.47%)
Jun 02, 2003 2.689 2.849 2.689 2.774 1,152,973 +0.02(+0.71%)
May 30, 2003 2.640 2.754 2.640 2.754 1,050,500 +0.14(+5.36%)
May 29, 2003 2.542 2.643 2.542 2.614 1,241,946 +0.08(+3.02%)
May 28, 2003 2.526 2.559 2.526 2.537 1,722,403 +0.03(+1.24%)
May 27, 2003 2.511 2.539 2.497 2.506 339,939 +0.00(+0.13%)
May 23, 2003 2.454 2.508 2.445 2.503 198,196 +0.05(+2.06%)
May 22, 2003 2.464 2.471 2.445 2.453 1,187,335 -0.03(-1.12%)
May 21, 2003 2.526 2.526 2.462 2.480 436,276 -0.03(-1.17%)
May 20, 2003 2.477 2.542 2.461 2.510 616,678 +0.04(+1.65%)
May 19, 2003 2.477 2.484 2.440 2.469 1,074,431 -0.01(-0.33%)
May 16, 2003 2.485 2.490 2.469 2.477 2,954,532 +0.01(+0.40%)
May 15, 2003 2.396 2.492 2.396 2.467 1,394,735 -0.00(-0.13%)
May 14, 2003 2.588 2.590 2.469 2.471 582,315 -0.12(-4.47%)
May 13, 2003 2.591 2.612 2.573 2.586 557,157 -0.00(-0.19%)
May 12, 2003 2.665 2.673 2.575 2.591 302,509 -0.07(-2.45%)
May 09, 2003 2.722 2.751 2.653 2.656 308,032 -0.07(-2.40%)
May 08, 2003 2.787 2.787 2.720 2.722 89,587 -0.05(-1.82%)
May 07, 2003 2.725 2.785 2.715 2.772 180,401 +0.05(+1.73%)
May 06, 2003 2.770 2.770 2.722 2.725 376,142 -0.05(-1.76%)
May 05, 2003 2.819 2.826 2.759 2.774 158,311 -0.03(-1.22%)
May 02, 2003 2.819 2.872 2.769 2.808 160,765 +0.00(+0.00%)
May 01, 2003 2.836 2.836 2.805 2.808 67,497 -0.03(-0.98%)
Apr 30, 2003 2.770 2.849 2.770 2.836 263,852 +0.05(+1.75%)
Apr 29, 2003 2.868 2.914 2.785 2.787 171,197 -0.09(-3.06%)
Apr 28, 2003 2.779 2.875 2.762 2.875 263,238 +0.11(+3.89%)
Apr 25, 2003 2.753 2.779 2.608 2.767 1,953,734 -0.15(-5.09%)
Apr 24, 2003 2.966 2.997 2.916 2.916 141,743 -0.07(-2.24%)
Apr 23, 2003 2.964 3.018 2.964 2.982 147,880 +0.02(+0.83%)
Apr 22, 2003 2.919 2.992 2.919 2.958 160,765 +0.03(+0.89%)
Apr 21, 2003 2.917 2.933 2.852 2.932 125,790 +0.00(+0.00%)
Apr 17, 2003 2.860 2.950 2.857 2.932 85,905 +0.10(+3.51%)
Apr 16, 2003 2.823 2.857 2.779 2.832 2,220,654 +0.01(+0.35%)
Apr 15, 2003 2.852 2.865 2.823 2.823 82,223 -0.03(-1.03%)
Apr 14, 2003 2.779 2.867 2.770 2.852 708,105 +0.09(+3.12%)
Apr 11, 2003 2.764 2.782 2.717 2.766 60,747 +0.00(+0.06%)
Apr 10, 2003 2.769 2.784 2.738 2.764 92,655 +0.00(+0.18%)
Apr 09, 2003 2.770 2.813 2.757 2.759 90,200 -0.00(-0.12%)
Apr 08, 2003 2.790 2.792 2.740 2.762 119,040 -0.04(-1.57%)
Apr 07, 2003 2.775 2.828 2.770 2.806 197,582 +0.06(+2.01%)
Apr 04, 2003 2.746 2.770 2.741 2.751 65,656 +0.00(+0.18%)
Apr 03, 2003 2.757 2.770 2.730 2.746 129,471 -0.00(-0.18%)
Apr 02, 2003 2.648 2.764 2.648 2.751 159,538 +0.13(+4.84%)
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.