Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

55.84 -0.45 (-0.80%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 2.519 2.566 2.473 2.512 626,300 -0.05(-1.83%)
Feb 27, 2003 2.497 2.558 2.496 2.558 181,415 +0.08(+3.08%)
Feb 26, 2003 2.535 2.535 2.441 2.482 235,263 -0.07(-2.69%)
Feb 25, 2003 2.457 2.552 2.457 2.551 256,417 +0.09(+3.81%)
Feb 24, 2003 2.496 2.512 2.457 2.457 144,235 -0.04(-1.69%)
Feb 21, 2003 2.497 2.527 2.496 2.499 96,797 +0.00(+0.06%)
Feb 20, 2003 2.487 2.512 2.487 2.497 56,411 +0.01(+0.44%)
Feb 19, 2003 2.480 2.505 2.457 2.487 365,395 +0.01(+0.31%)
Feb 18, 2003 2.457 2.479 2.452 2.479 384,626 +0.01(+0.25%)
Feb 14, 2003 2.449 2.482 2.449 2.473 157,697 +0.02(+0.83%)
Feb 13, 2003 2.463 2.463 2.434 2.452 187,185 -0.00(-0.19%)
Feb 12, 2003 2.488 2.488 2.449 2.457 242,956 -0.02(-0.76%)
Feb 11, 2003 2.496 2.496 2.460 2.476 298,726 -0.02(-0.87%)
Feb 10, 2003 2.452 2.497 2.452 2.497 101,926 +0.05(+1.97%)
Feb 07, 2003 2.496 2.515 2.449 2.449 923,104 -0.05(-1.88%)
Feb 06, 2003 2.496 2.515 2.496 2.496 907,719 -0.01(-0.37%)
Feb 05, 2003 2.558 2.597 2.496 2.505 239,750 -0.05(-2.01%)
Feb 04, 2003 2.480 2.571 2.480 2.557 264,751 +0.07(+2.82%)
Feb 03, 2003 2.496 2.496 2.480 2.487 66,027 -0.02(-0.68%)
Jan 31, 2003 2.494 2.510 2.473 2.504 344,241 +0.01(+0.44%)
Jan 30, 2003 2.502 2.505 2.482 2.493 79,489 -0.01(-0.25%)
Jan 29, 2003 2.488 2.515 2.482 2.499 108,336 +0.00(+0.13%)
Jan 28, 2003 2.504 2.519 2.496 2.496 133,978 -0.01(-0.25%)
Jan 27, 2003 2.512 2.532 2.488 2.502 397,447 -0.02(-0.86%)
Jan 24, 2003 2.591 2.591 2.524 2.524 176,287 -0.07(-2.76%)
Jan 23, 2003 2.543 2.600 2.543 2.596 41,026 +0.05(+2.09%)
Jan 22, 2003 2.575 2.597 2.543 2.543 127,567 -0.04(-1.51%)
Jan 21, 2003 2.582 2.597 2.543 2.582 183,979 -0.01(-0.54%)
Jan 17, 2003 2.621 2.644 2.596 2.596 71,155 -0.02(-0.83%)
Jan 16, 2003 2.590 2.652 2.558 2.618 384,626 +0.02(+0.78%)
Jan 15, 2003 2.488 2.629 2.457 2.597 560,273 +0.13(+5.11%)
Jan 14, 2003 2.476 2.488 2.449 2.471 872,462 -0.01(-0.25%)
Jan 13, 2003 2.502 2.510 2.434 2.477 817,973 -0.01(-0.56%)
Jan 10, 2003 2.504 2.551 2.482 2.491 114,747 -0.00(-0.19%)
Jan 09, 2003 2.501 2.543 2.491 2.496 144,876 +0.00(+0.00%)
Jan 08, 2003 2.504 2.527 2.496 2.496 153,209 -0.01(-0.31%)
Jan 07, 2003 2.535 2.566 2.491 2.504 265,392 -0.03(-1.17%)
Jan 06, 2003 2.501 2.533 2.493 2.533 184,620 +0.03(+1.37%)
Jan 03, 2003 2.493 2.512 2.458 2.499 195,518 +0.00(+0.13%)
Jan 02, 2003 2.421 2.496 2.418 2.496 104,490 +0.07(+3.09%)
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%)
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.