US Medical Devices Ishares ETF (NY: IHI )

50.74 +0.43 (+0.85%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 15.99 16.09 15.85 16.05 53,700 +0.07(+0.44%)
Jan 30, 2003 16.04 16.06 15.91 15.98 12,400 -0.04(-0.25%)
Jan 29, 2003 15.95 16.12 15.91 16.02 16,900 +0.02(+0.12%)
Jan 28, 2003 16.05 16.15 16.00 16.00 20,900 -0.04(-0.25%)
Jan 27, 2003 16.10 16.23 15.95 16.04 62,000 -0.14(-0.87%)
Jan 24, 2003 16.61 16.61 16.18 16.18 27,500 -0.46(-2.76%)
Jan 23, 2003 16.30 16.67 16.30 16.64 6,400 +0.34(+2.09%)
Jan 22, 2003 16.51 16.65 16.30 16.30 19,900 -0.25(-1.51%)
Jan 21, 2003 16.55 16.65 16.30 16.55 28,700 -0.09(-0.54%)
Jan 17, 2003 16.80 16.95 16.64 16.64 11,100 -0.14(-0.83%)
Jan 16, 2003 16.60 17.00 16.40 16.78 60,000 +0.13(+0.78%)
Jan 15, 2003 15.95 16.85 15.75 16.65 87,400 +0.81(+5.11%)
Jan 14, 2003 15.87 15.95 15.70 15.84 136,100 -0.04(-0.25%)
Jan 13, 2003 16.04 16.09 15.60 15.88 127,600 -0.09(-0.56%)
Jan 10, 2003 16.05 16.35 15.91 15.97 17,900 -0.03(-0.19%)
Jan 09, 2003 16.03 16.30 15.97 16.00 22,600 +0.00(+0.00%)
Jan 08, 2003 16.05 16.20 16.00 16.00 23,900 -0.05(-0.31%)
Jan 07, 2003 16.25 16.45 15.97 16.05 41,400 -0.19(-1.17%)
Jan 06, 2003 16.03 16.24 15.98 16.24 28,800 +0.22(+1.37%)
Jan 03, 2003 15.98 16.10 15.76 16.02 30,500 +0.02(+0.12%)
Jan 02, 2003 15.52 16.00 15.50 16.00 16,300 +0.48(+3.09%)
Dec 31, 2002 15.50 15.87 15.50 15.52 22,200 +0.02(+0.13%)
Dec 30, 2002 15.45 15.74 15.45 15.50 22,500 +0.05(+0.32%)
Dec 27, 2002 15.45 15.55 15.43 15.45 13,900 -0.06(-0.39%)
Dec 26, 2002 15.61 15.80 15.25 15.51 47,500 -0.05(-0.32%)
Dec 24, 2002 15.70 15.70 15.47 15.56 9,100 -0.13(-0.83%)
Dec 23, 2002 15.42 15.83 15.39 15.69 22,800 +0.22(+1.42%)
Dec 20, 2002 15.48 15.50 15.40 15.47 36,000 -0.01(-0.06%)
Dec 19, 2002 15.81 15.89 15.28 15.48 26,400 -0.43(-2.70%)
Dec 18, 2002 16.02 16.07 15.87 15.91 15,600 -0.09(-0.56%)
Dec 17, 2002 16.50 16.60 15.95 16.00 427,800 -0.60(-3.61%)
Dec 16, 2002 15.78 16.60 15.70 16.60 276,500 +0.77(+4.86%)
Dec 13, 2002 16.16 16.25 15.83 15.83 19,300 -0.42(-2.58%)
Dec 12, 2002 16.25 16.30 16.00 16.25 25,700 +0.00(+0.00%)
Dec 11, 2002 16.14 16.25 16.14 16.25 40,600 +0.05(+0.31%)
Dec 10, 2002 16.45 16.65 16.20 16.20 71,000 -0.27(-1.64%)
Dec 09, 2002 16.44 16.65 16.34 16.47 15,200 +0.04(+0.24%)
Dec 06, 2002 16.26 16.44 15.85 16.43 99,700 +0.07(+0.43%)
Dec 05, 2002 16.80 16.80 16.30 16.36 9,000 -0.44(-2.62%)
Dec 04, 2002 16.79 16.88 16.71 16.80 22,700 +0.05(+0.30%)
Dec 03, 2002 16.60 16.82 16.29 16.75 24,900 +0.07(+0.42%)
Dec 02, 2002 16.30 16.91 16.20 16.68 57,900 +1.07(+6.85%)
Nov 29, 2002 16.10 16.10 15.60 15.61 10,600 -0.39(-2.44%)
Nov 27, 2002 15.35 16.00 15.35 16.00 29,800 +0.64(+4.17%)
Nov 26, 2002 15.79 15.94 15.00 15.36 69,200 -0.38(-2.41%)
Nov 25, 2002 16.13 16.13 15.55 15.74 50,000 -0.37(-2.30%)
Nov 22, 2002 16.30 16.37 16.10 16.11 102,700 -0.11(-0.68%)
Nov 21, 2002 16.05 16.22 16.05 16.22 13,000 +0.09(+0.56%)
Nov 20, 2002 16.20 16.21 16.11 16.13 28,700 -0.07(-0.43%)
Nov 19, 2002 16.05 16.35 15.95 16.20 27,000 +0.18(+1.12%)
Nov 18, 2002 16.45 16.50 16.00 16.02 10,500 -0.38(-2.32%)
Nov 15, 2002 16.14 16.52 16.14 16.40 14,500 +0.36(+2.24%)
Nov 14, 2002 15.77 16.20 15.77 16.04 16,200 +0.17(+1.07%)
Nov 13, 2002 15.55 15.94 15.45 15.87 18,900 +0.37(+2.39%)
Nov 12, 2002 15.66 15.69 15.38 15.50 57,200 -0.11(-0.70%)
Nov 11, 2002 16.13 16.13 15.40 15.61 12,400 -0.49(-3.04%)
Nov 08, 2002 15.64 16.10 15.50 16.10 21,300 +0.56(+3.60%)
Nov 07, 2002 16.23 16.40 15.43 15.54 33,600 -0.74(-4.55%)
Nov 06, 2002 16.04 16.33 16.04 16.28 46,800 +0.24(+1.50%)
Nov 05, 2002 15.69 16.54 15.69 16.04 64,800 +0.35(+2.23%)
Nov 04, 2002 15.50 16.00 15.30 15.69 48,600 +0.19(+1.23%)
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.