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 )

56.05 -0.41 (-0.74%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 11, 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 (%)
Mar 29, 2002 4.585 4.585 4.485 4.493 196,159 +0.00(+0.00%)
Mar 28, 2002 4.585 4.585 4.485 4.493 196,159 -0.09(-2.01%)
Mar 27, 2002 4.549 4.641 4.544 4.585 427,576 +0.08(+1.84%)
Mar 26, 2002 4.348 4.524 4.348 4.502 614,762 +0.17(+3.93%)
Mar 25, 2002 4.391 4.447 4.329 4.332 353,215 -0.04(-1.00%)
Mar 22, 2002 4.446 4.486 4.376 4.376 504,502 -0.07(-1.61%)
Mar 21, 2002 4.263 4.483 4.263 4.447 1,152,598 +0.18(+4.32%)
Mar 20, 2002 4.321 4.337 4.218 4.263 653,224 -0.08(-1.87%)
Mar 19, 2002 4.371 4.441 4.329 4.344 228,211 -0.02(-0.57%)
Mar 18, 2002 4.366 4.383 4.344 4.369 273,726 +0.02(+0.43%)
Mar 15, 2002 4.290 4.399 4.285 4.351 789,767 -0.02(-0.39%)
Mar 14, 2002 4.212 4.422 4.187 4.368 978,875 +0.16(+3.70%)
Mar 13, 2002 4.213 4.288 4.201 4.212 591,684 -0.00(-0.04%)
Mar 12, 2002 4.048 4.227 4.048 4.213 716,047 +0.18(+4.49%)
Mar 11, 2002 4.227 4.240 4.032 4.032 543,606 -0.18(-4.26%)
Mar 08, 2002 4.095 4.212 4.079 4.212 168,594 +0.16(+3.85%)
Mar 07, 2002 4.018 4.056 4.017 4.056 675,661 +0.05(+1.33%)
Mar 06, 2002 3.900 4.017 3.861 4.003 675,020 +0.08(+2.15%)
Mar 05, 2002 4.056 4.071 3.884 3.919 256,417 -0.12(-2.97%)
Mar 04, 2002 3.750 4.056 3.749 4.039 463,475 +0.19(+5.07%)
Mar 01, 2002 3.808 3.844 3.708 3.844 714,123 +0.00(+0.12%)
Feb 28, 2002 3.859 3.947 3.774 3.839 525,656 -0.02(-0.57%)
Feb 27, 2002 4.188 4.188 3.713 3.861 1,734,667 -0.35(-8.23%)
Feb 26, 2002 4.290 4.305 4.126 4.207 562,837 -0.08(-1.93%)
Feb 25, 2002 4.391 4.407 4.243 4.290 114,105 -0.08(-1.86%)
Feb 22, 2002 4.282 4.376 4.274 4.371 209,621 +0.10(+2.45%)
Feb 21, 2002 4.295 4.366 4.243 4.266 176,287 -0.04(-0.94%)
Feb 20, 2002 4.313 4.320 4.009 4.307 236,545 -0.01(-0.14%)
Feb 19, 2002 4.365 4.371 4.304 4.313 105,131 -0.05(-1.21%)
Feb 18, 2002 4.282 4.524 4.282 4.366 359,626 +0.00(+0.00%)
Feb 15, 2002 4.282 4.524 4.282 4.366 359,626 +0.08(+1.78%)
Feb 14, 2002 4.472 4.524 4.259 4.290 173,082 -0.15(-3.41%)
Feb 13, 2002 4.287 4.466 4.287 4.441 384,626 +0.16(+3.72%)
Feb 12, 2002 4.282 4.334 4.282 4.282 170,517 +0.00(+0.00%)
Feb 11, 2002 4.266 4.344 4.262 4.282 122,439 +0.04(+1.03%)
Feb 08, 2002 4.071 4.238 4.040 4.238 155,773 +0.16(+3.86%)
Feb 07, 2002 4.079 4.209 4.079 4.081 101,926 +0.02(+0.42%)
Feb 06, 2002 4.165 4.165 4.029 4.064 141,029 -0.10(-2.47%)
Feb 05, 2002 4.126 4.227 4.126 4.167 155,132 +0.03(+0.75%)
Feb 04, 2002 4.173 4.212 4.121 4.135 184,620 -0.02(-0.53%)
Feb 01, 2002 4.296 4.296 4.157 4.157 320,522 -0.16(-3.69%)
Jan 31, 2002 4.120 4.316 4.100 4.316 249,366 +0.18(+4.38%)
Jan 30, 2002 3.986 4.148 3.981 4.135 123,080 +0.16(+3.96%)
Jan 29, 2002 4.025 4.025 3.853 3.978 291,034 -0.07(-1.62%)
Jan 28, 2002 3.947 4.056 3.947 4.043 158,979 +0.12(+3.02%)
Jan 25, 2002 3.839 3.937 3.839 3.925 516,041 +0.07(+1.82%)
Jan 24, 2002 3.764 3.873 3.764 3.855 591,684 +0.07(+1.98%)
Jan 23, 2002 3.869 3.869 3.780 3.780 695,533 -0.10(-2.61%)
Jan 22, 2002 3.947 3.986 3.881 3.881 197,441 -0.06(-1.62%)
Jan 21, 2002 4.032 4.032 3.937 3.945 191,672 +0.00(+0.00%)
Jan 18, 2002 4.032 4.032 3.937 3.945 190,390 -0.05(-1.21%)
Jan 17, 2002 3.986 4.014 3.978 3.993 167,312 +0.02(+0.39%)
Jan 16, 2002 4.017 4.037 3.978 3.978 288,470 -0.07(-1.73%)
Jan 15, 2002 4.071 4.095 4.040 4.048 176,287 -0.04(-0.95%)
Jan 14, 2002 4.125 4.134 4.056 4.087 897,462 -0.04(-0.91%)
Jan 11, 2002 4.121 4.210 4.107 4.125 251,930 +0.02(+0.46%)
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.