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 )

55.90 +0.06 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2002 2.418 2.476 2.418 2.421 142,311 +0.00(+0.13%)
Dec 30, 2002 2.410 2.455 2.410 2.418 144,235 +0.01(+0.32%)
Dec 27, 2002 2.410 2.426 2.407 2.410 89,105 -0.01(-0.39%)
Dec 26, 2002 2.435 2.465 2.379 2.419 304,496 -0.01(-0.32%)
Dec 24, 2002 2.449 2.449 2.413 2.427 58,335 -0.02(-0.83%)
Dec 23, 2002 2.405 2.469 2.401 2.448 146,158 +0.03(+1.42%)
Dec 20, 2002 2.415 2.418 2.402 2.413 230,776 -0.00(-0.06%)
Dec 19, 2002 2.466 2.479 2.384 2.415 169,235 -0.07(-2.70%)
Dec 18, 2002 2.499 2.507 2.476 2.482 100,003 -0.01(-0.56%)
Dec 17, 2002 2.574 2.590 2.488 2.496 2,742,390 -0.09(-3.61%)
Dec 16, 2002 2.462 2.590 2.449 2.590 1,772,489 +0.12(+4.86%)
Dec 13, 2002 2.521 2.535 2.469 2.469 123,721 -0.07(-2.58%)
Dec 12, 2002 2.535 2.543 2.496 2.535 164,748 +0.00(+0.00%)
Dec 11, 2002 2.518 2.535 2.518 2.535 260,264 +0.01(+0.31%)
Dec 10, 2002 2.566 2.597 2.527 2.527 455,141 -0.04(-1.64%)
Dec 09, 2002 2.565 2.597 2.549 2.569 97,438 +0.01(+0.24%)
Dec 06, 2002 2.536 2.565 2.473 2.563 639,121 +0.01(+0.43%)
Dec 05, 2002 2.621 2.621 2.543 2.552 57,694 -0.07(-2.62%)
Dec 04, 2002 2.619 2.633 2.607 2.621 145,517 +0.01(+0.30%)
Dec 03, 2002 2.590 2.624 2.541 2.613 159,620 +0.01(+0.42%)
Dec 02, 2002 2.543 2.638 2.527 2.602 371,164 +0.17(+6.85%)
Nov 29, 2002 2.512 2.512 2.434 2.435 67,950 -0.06(-2.44%)
Nov 27, 2002 2.395 2.496 2.395 2.496 191,031 +0.10(+4.17%)
Nov 26, 2002 2.463 2.487 2.340 2.396 443,603 -0.06(-2.41%)
Nov 25, 2002 2.516 2.516 2.426 2.455 320,522 -0.06(-2.30%)
Nov 22, 2002 2.543 2.554 2.512 2.513 658,353 -0.02(-0.68%)
Nov 21, 2002 2.504 2.530 2.504 2.530 83,335 +0.01(+0.56%)
Nov 20, 2002 2.527 2.529 2.513 2.516 183,979 -0.01(-0.43%)
Nov 19, 2002 2.504 2.551 2.488 2.527 173,082 +0.03(+1.12%)
Nov 18, 2002 2.566 2.574 2.496 2.499 67,309 -0.06(-2.32%)
Nov 15, 2002 2.518 2.577 2.518 2.558 92,951 +0.06(+2.24%)
Nov 14, 2002 2.460 2.527 2.460 2.502 103,849 +0.03(+1.07%)
Nov 13, 2002 2.426 2.487 2.410 2.476 121,157 +0.06(+2.39%)
Nov 12, 2002 2.443 2.448 2.399 2.418 366,677 -0.02(-0.70%)
Nov 11, 2002 2.516 2.516 2.402 2.435 79,489 -0.08(-3.04%)
Nov 08, 2002 2.440 2.512 2.418 2.512 136,542 +0.09(+3.60%)
Nov 07, 2002 2.532 2.558 2.407 2.424 215,391 -0.12(-4.55%)
Nov 06, 2002 2.502 2.547 2.502 2.540 300,009 +0.04(+1.50%)
Nov 05, 2002 2.448 2.580 2.448 2.502 415,397 +0.05(+2.23%)
Nov 04, 2002 2.418 2.496 2.387 2.448 311,547 +0.03(+1.23%)
Nov 01, 2002 2.379 2.455 2.340 2.418 632,711 +0.06(+2.65%)
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%)
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.