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 )

59.42 +0.30 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
Sep 30, 2004 4.428 4.443 4.425 4.438 154,016 +0.00(+0.04%)
Sep 29, 2004 4.416 4.436 4.416 4.436 144,811 +0.02(+0.41%)
Sep 28, 2004 4.457 4.464 4.418 4.418 845,554 -0.02(-0.51%)
Sep 27, 2004 4.457 4.457 4.441 4.441 163,220 +0.00(+0.00%)
Sep 24, 2004 4.462 4.462 4.441 4.441 128,244 -0.00(-0.04%)
Sep 23, 2004 4.456 4.456 4.438 4.443 52,156 +0.00(+0.07%)
Sep 22, 2004 4.443 4.446 4.433 4.439 101,859 -0.01(-0.33%)
Sep 21, 2004 4.449 4.454 4.443 4.454 170,583 +0.00(+0.11%)
Sep 20, 2004 4.480 4.480 4.444 4.449 82,223 -0.01(-0.29%)
Sep 17, 2004 4.493 4.493 4.459 4.462 204,332 -0.00(-0.11%)
Sep 16, 2004 4.470 4.474 4.465 4.467 115,972 +0.00(+0.00%)
Sep 15, 2004 4.467 4.482 4.465 4.467 90,200 +0.00(+0.00%)
Sep 14, 2004 4.490 4.490 4.462 4.467 119,040 +0.00(+0.04%)
Sep 13, 2004 4.482 4.482 4.464 4.465 65,042 +0.00(+0.00%)
Sep 10, 2004 4.462 4.478 4.452 4.465 171,197 -0.00(-0.11%)
Sep 09, 2004 4.477 4.480 4.454 4.470 235,626 +0.01(+0.22%)
Sep 08, 2004 4.459 4.498 4.449 4.460 211,695 -0.01(-0.29%)
Sep 07, 2004 4.425 4.474 4.425 4.474 176,719 +0.05(+1.18%)
Sep 03, 2004 4.425 4.434 4.416 4.421 213,536 -0.00(-0.07%)
Sep 02, 2004 4.423 4.425 4.416 4.425 364,484 +0.00(+0.04%)
Sep 01, 2004 4.420 4.423 4.416 4.423 560,225 +0.00(+0.00%)
Aug 31, 2004 4.425 4.430 4.416 4.423 312,941 -0.00(-0.04%)
Aug 30, 2004 4.425 4.436 4.416 4.425 605,633 -0.01(-0.18%)
Aug 27, 2004 4.441 4.441 4.430 4.433 621,586 -0.01(-0.18%)
Aug 26, 2004 4.436 4.441 4.433 4.441 419,709 -0.00(-0.04%)
Aug 25, 2004 4.433 4.444 4.430 4.443 443,640 +0.00(+0.04%)
Aug 24, 2004 4.416 4.441 4.416 4.441 646,131 +0.03(+0.63%)
Aug 23, 2004 4.416 4.423 4.410 4.413 890,961 -0.01(-0.22%)
Aug 20, 2004 4.423 4.425 4.415 4.423 160,765 +0.00(+0.07%)
Aug 19, 2004 4.423 4.428 4.407 4.420 1,321,102 -0.01(-0.18%)
Aug 18, 2004 4.416 4.434 4.410 4.428 358,348 +0.00(+0.07%)
Aug 17, 2004 4.423 4.425 4.408 4.425 1,299,625 +0.00(+0.04%)
Aug 16, 2004 4.412 4.433 4.412 4.423 1,535,865 +0.01(+0.30%)
Aug 13, 2004 4.400 4.420 4.368 4.410 3,395,717 +0.00(+0.04%)
Aug 12, 2004 4.434 4.441 4.405 4.408 687,243 -0.03(-0.59%)
Aug 11, 2004 4.433 4.438 4.433 4.434 784,807 +0.00(+0.00%)
Aug 10, 2004 4.431 4.441 4.428 4.434 830,827 +0.01(+0.18%)
Aug 09, 2004 4.408 4.434 4.403 4.426 395,164 +0.01(+0.22%)
Aug 06, 2004 4.436 4.444 4.408 4.416 517,886 -0.03(-0.59%)
Aug 05, 2004 4.439 4.443 4.434 4.443 671,289 +0.00(+0.04%)
Aug 04, 2004 4.438 4.443 4.436 4.441 1,228,447 +0.00(+0.04%)
Aug 03, 2004 4.441 4.443 4.438 4.439 258,943 -0.01(-0.15%)
Aug 02, 2004 4.444 4.449 4.434 4.446 427,072 -0.00(-0.07%)
Jul 30, 2004 4.433 4.449 4.431 4.449 874,394 +0.02(+0.37%)
Jul 29, 2004 4.431 4.439 4.421 4.433 268,761 +0.01(+0.15%)
Jul 28, 2004 4.436 4.439 4.425 4.426 389,028 -0.01(-0.18%)
Jul 27, 2004 4.433 4.449 4.433 4.434 463,275 +0.00(+0.07%)
Jul 26, 2004 4.425 4.434 4.425 4.431 268,761 +0.01(+0.15%)
Jul 23, 2004 4.436 4.447 4.425 4.425 566,362 -0.02(-0.40%)
Jul 22, 2004 4.434 4.457 4.433 4.443 485,979 -0.01(-0.18%)
Jul 21, 2004 4.462 4.462 4.449 4.451 351,598 -0.00(-0.04%)
Jul 20, 2004 4.444 4.465 4.428 4.452 148,493 +0.02(+0.55%)
Jul 19, 2004 4.420 4.441 4.418 4.428 516,045 +0.01(+0.15%)
Jul 16, 2004 4.441 4.441 4.421 4.421 900,165 -0.01(-0.26%)
Jul 15, 2004 4.433 4.441 4.433 4.433 157,697 +0.00(+0.00%)
Jul 14, 2004 4.420 4.439 4.416 4.433 981,162 +0.00(+0.00%)
Jul 13, 2004 4.403 4.433 4.403 4.433 688,470 +0.02(+0.41%)
Jul 12, 2004 4.402 4.433 4.395 4.415 1,012,456 +0.01(+0.30%)
Jul 09, 2004 4.441 4.446 4.402 4.402 1,716,267 -0.04(-0.88%)
Jul 08, 2004 4.443 4.457 4.439 4.441 520,954 -0.00(-0.04%)
Jul 07, 2004 4.449 4.464 4.439 4.443 1,078,726 -0.00(-0.11%)
Jul 06, 2004 4.457 4.460 4.444 4.447 1,035,160 -0.00(-0.04%)
Jul 02, 2004 4.452 4.457 4.443 4.449 784,807 -0.01(-0.18%)
Jul 01, 2004 4.449 4.465 4.449 4.457 1,317,420 -0.00(-0.07%)
Jun 30, 2004 4.452 4.465 4.443 4.460 2,426,213 +0.01(+0.18%)
Jun 29, 2004 4.487 4.487 4.451 4.452 1,925,508 -0.04(-0.91%)
Jun 28, 2004 4.495 4.506 4.469 4.493 14,127,142 +0.18(+4.27%)
Jun 25, 2004 4.240 4.309 4.203 4.309 567,589 +0.07(+1.61%)
Jun 24, 2004 4.244 4.286 4.237 4.240 427,686 -0.02(-0.46%)
Jun 23, 2004 4.275 4.281 4.224 4.260 145,425 -0.02(-0.53%)
Jun 22, 2004 4.234 4.286 4.210 4.283 420,322 +0.07(+1.66%)
Jun 21, 2004 4.237 4.309 4.200 4.213 190,219 -0.04(-0.96%)
Jun 18, 2004 4.280 4.293 4.237 4.254 379,824 -0.01(-0.23%)
Jun 17, 2004 4.302 4.306 4.231 4.263 178,560 -0.02(-0.53%)
Jun 16, 2004 4.320 4.320 4.245 4.286 165,061 -0.02(-0.42%)
Jun 15, 2004 4.288 4.325 4.283 4.304 198,196 +0.03(+0.76%)
Jun 14, 2004 4.386 4.386 4.270 4.271 302,509 -0.10(-2.38%)
Jun 10, 2004 4.319 4.413 4.319 4.376 345,462 +0.04(+0.94%)
Jun 09, 2004 4.335 4.359 4.319 4.335 255,261 +0.00(+0.00%)
Jun 08, 2004 4.335 4.369 4.330 4.335 102,472 -0.02(-0.37%)
Jun 07, 2004 4.327 4.425 4.327 4.351 278,578 +0.05(+1.14%)
Jun 04, 2004 4.328 4.359 4.302 4.302 576,179 -0.00(-0.04%)
Jun 03, 2004 4.315 4.338 4.304 4.304 238,694 -0.03(-0.64%)
Jun 02, 2004 4.342 4.342 4.296 4.332 248,512 -0.01(-0.19%)
Jun 01, 2004 4.343 4.364 4.298 4.340 397,005 -0.01(-0.34%)
May 28, 2004 4.402 4.418 4.319 4.355 795,852 -0.09(-1.98%)
May 27, 2004 4.465 4.480 4.441 4.443 268,147 -0.03(-0.69%)
May 26, 2004 4.480 4.496 4.467 4.474 306,191 -0.01(-0.33%)
May 25, 2004 4.482 4.498 4.465 4.488 659,017 -0.01(-0.22%)
May 24, 2004 4.482 4.527 4.446 4.498 497,024 +0.02(+0.36%)
May 21, 2004 4.319 4.531 4.319 4.482 4,216,727 +0.58(+14.97%)
May 20, 2004 3.851 3.898 3.822 3.898 212,922 +0.04(+1.01%)
May 19, 2004 3.981 3.993 3.830 3.859 217,217 -0.11(-2.87%)
May 18, 2004 3.926 3.978 3.900 3.973 90,200 +0.06(+1.63%)
May 17, 2004 4.032 4.032 3.910 3.910 605,019 -0.14(-3.42%)
May 14, 2004 4.042 4.117 4.001 4.048 165,061 -0.00(-0.04%)
May 13, 2004 3.993 4.063 3.990 4.050 859,053 +0.06(+1.43%)
May 12, 2004 3.972 3.993 3.911 3.993 233,785 +0.00(+0.12%)
May 11, 2004 3.915 4.001 3.905 3.988 107,381 +0.09(+2.30%)
May 10, 2004 4.009 4.009 3.898 3.898 184,082 -0.13(-3.16%)
May 07, 2004 4.024 4.050 3.985 4.025 293,305 +0.00(+0.04%)
May 06, 2004 4.034 4.035 3.897 4.024 242,989 -0.03(-0.64%)
May 05, 2004 4.040 4.074 4.034 4.050 158,311 +0.02(+0.44%)
May 04, 2004 4.022 4.074 3.968 4.032 222,126 +0.01(+0.24%)
May 03, 2004 4.066 4.074 4.016 4.022 129,471 -0.03(-0.68%)
Apr 30, 2004 4.066 4.089 3.999 4.050 166,901 -0.00(-0.08%)
Apr 29, 2004 4.073 4.100 4.045 4.053 149,720 -0.02(-0.48%)
Apr 28, 2004 4.094 4.104 4.012 4.073 263,852 -0.04(-0.91%)
Apr 27, 2004 4.144 4.162 4.068 4.110 219,058 -0.05(-1.14%)
Apr 26, 2004 4.094 4.172 4.053 4.157 441,185 +0.07(+1.84%)
Apr 23, 2004 3.735 4.112 3.716 4.082 1,224,151 +0.38(+10.35%)
Apr 22, 2004 3.626 3.721 3.626 3.699 171,197 +0.07(+2.02%)
Apr 21, 2004 3.584 3.662 3.584 3.626 107,381 +0.04(+1.09%)
Apr 20, 2004 3.647 3.667 3.577 3.587 185,310 -0.06(-1.61%)
Apr 19, 2004 3.589 3.667 3.585 3.646 115,972 +0.05(+1.45%)
Apr 16, 2004 3.602 3.655 3.585 3.593 130,085 +0.01(+0.27%)
Apr 15, 2004 3.554 3.585 3.553 3.584 166,901 +0.04(+1.01%)
Apr 14, 2004 3.584 3.589 3.536 3.548 127,017 -0.04(-1.05%)
Apr 13, 2004 3.626 3.637 3.564 3.585 202,491 -0.02(-0.45%)
Apr 12, 2004 3.569 3.607 3.569 3.602 114,745 +0.02(+0.45%)
Apr 08, 2004 3.607 3.618 3.579 3.585 465,116 +0.01(+0.37%)
Apr 07, 2004 3.569 3.577 3.504 3.572 227,649 +0.00(+0.09%)
Apr 06, 2004 3.569 3.597 3.553 3.569 175,492 -0.02(-0.45%)
Apr 05, 2004 3.571 3.602 3.554 3.585 319,077 +0.00(+0.09%)
Apr 02, 2004 3.488 3.582 3.488 3.582 214,763 +0.12(+3.48%)
Apr 01, 2004 3.401 3.461 3.352 3.461 846,781 +0.10(+3.01%)
Mar 31, 2004 3.338 3.380 3.321 3.360 493,956 +0.04(+1.18%)
Mar 30, 2004 3.321 3.352 3.308 3.321 377,370 +0.00(+0.15%)
Mar 29, 2004 3.292 3.325 3.292 3.316 192,673 +0.02(+0.69%)
Mar 26, 2004 3.325 3.349 3.282 3.294 156,470 -0.01(-0.44%)
Mar 25, 2004 3.316 3.316 3.285 3.308 374,302 +0.01(+0.35%)
Mar 24, 2004 3.325 3.334 3.282 3.297 138,062 -0.01(-0.34%)
Mar 23, 2004 3.308 3.341 3.307 3.308 467,570 +0.04(+1.25%)
Mar 22, 2004 3.346 3.346 3.266 3.268 200,650 -0.07(-2.10%)
Mar 19, 2004 3.378 3.450 3.325 3.338 146,039 -0.01(-0.24%)
Mar 18, 2004 3.403 3.429 3.312 3.346 177,333 -0.07(-2.15%)
Mar 17, 2004 3.437 3.440 3.383 3.419 121,494 +0.01(+0.33%)
Mar 16, 2004 3.475 3.475 3.343 3.408 212,922 -0.07(-1.92%)
Mar 15, 2004 3.580 3.580 3.463 3.475 312,327 -0.11(-2.96%)
Mar 12, 2004 3.505 3.580 3.488 3.580 111,677 +0.08(+2.19%)
Mar 11, 2004 3.507 3.585 3.502 3.504 157,084 -0.00(-0.09%)
Mar 10, 2004 3.629 3.629 3.507 3.507 141,130 -0.12(-3.24%)
Mar 09, 2004 3.610 3.652 3.584 3.624 171,810 -0.01(-0.27%)
Mar 08, 2004 3.636 3.688 3.620 3.634 184,696 +0.01(+0.18%)
Mar 05, 2004 3.655 3.732 3.620 3.628 127,630 -0.02(-0.54%)
Mar 04, 2004 3.620 3.651 3.585 3.647 154,016 +0.03(+0.90%)
Mar 03, 2004 3.595 3.709 3.553 3.615 312,327 +0.02(+0.59%)
Mar 02, 2004 3.567 3.629 3.553 3.593 367,552 +0.01(+0.27%)
Mar 01, 2004 3.585 3.585 3.510 3.584 227,649 -0.00(-0.05%)
Feb 27, 2004 3.626 3.634 3.515 3.585 419,095 +0.01(+0.23%)
Feb 26, 2004 3.590 3.598 3.545 3.577 195,741 +0.01(+0.23%)
Feb 25, 2004 3.569 3.580 3.543 3.569 165,061 -0.02(-0.45%)
Feb 24, 2004 3.515 3.610 3.501 3.585 243,603 +0.08(+2.23%)
Feb 23, 2004 3.543 3.556 3.507 3.507 184,696 -0.04(-1.01%)
Feb 20, 2004 3.520 3.563 3.447 3.543 155,856 +0.04(+1.16%)
Feb 19, 2004 3.579 3.590 3.501 3.502 117,813 -0.06(-1.69%)
Feb 18, 2004 3.585 3.595 3.553 3.563 104,313 -0.02(-0.59%)
Feb 17, 2004 3.618 3.633 3.563 3.584 97,563 -0.02(-0.59%)
Feb 13, 2004 3.651 3.708 3.605 3.605 159,538 -0.05(-1.25%)
Feb 12, 2004 3.743 3.743 3.651 3.651 72,405 -0.11(-2.90%)
Feb 11, 2004 3.727 3.761 3.706 3.760 103,700 +0.03(+0.87%)
Feb 10, 2004 3.613 3.727 3.593 3.727 168,129 +0.13(+3.62%)
Feb 09, 2004 3.564 3.597 3.551 3.597 84,064 +0.05(+1.38%)
Feb 06, 2004 3.561 3.561 3.466 3.548 106,154 +0.01(+0.32%)
Feb 05, 2004 3.519 3.536 3.466 3.536 128,858 +0.04(+1.21%)
Feb 04, 2004 3.593 3.597 3.488 3.494 205,559 -0.12(-3.29%)
Feb 03, 2004 3.631 3.642 3.607 3.613 79,155 -0.02(-0.49%)
Feb 02, 2004 3.688 3.693 3.618 3.631 101,859 -0.07(-1.98%)
Jan 30, 2004 3.611 3.704 3.592 3.704 157,697 +0.11(+3.04%)
Jan 29, 2004 3.623 3.704 3.593 3.595 227,035 -0.01(-0.32%)
Jan 28, 2004 3.688 3.724 3.600 3.607 144,198 -0.07(-1.78%)
Jan 27, 2004 3.742 3.750 3.672 3.672 113,517 -0.07(-2.00%)
Jan 26, 2004 3.740 3.766 3.680 3.747 183,469 -0.01(-0.26%)
Jan 23, 2004 3.765 3.787 3.699 3.756 233,785 +0.01(+0.22%)
Jan 22, 2004 3.778 3.805 3.742 3.748 163,833 -0.01(-0.35%)
Jan 21, 2004 3.683 3.761 3.667 3.761 206,172 +0.06(+1.67%)
Jan 20, 2004 3.748 3.748 3.667 3.699 290,237 -0.01(-0.22%)
Jan 16, 2004 3.675 3.758 3.675 3.708 161,993 +0.05(+1.34%)
Jan 15, 2004 3.740 3.748 3.657 3.659 229,490 -0.07(-1.88%)
Jan 14, 2004 3.730 3.747 3.659 3.729 417,254 +0.01(+0.39%)
Jan 13, 2004 3.634 3.742 3.628 3.714 585,997 +0.10(+2.66%)
Jan 12, 2004 3.618 3.624 3.564 3.618 137,448 +0.01(+0.18%)
Jan 09, 2004 3.566 3.685 3.558 3.611 293,305 +0.05(+1.51%)
Jan 08, 2004 3.569 3.569 3.553 3.558 428,913 -0.00(-0.14%)
Jan 07, 2004 3.528 3.569 3.541 3.563 173,651 +0.03(+0.97%)
Jan 06, 2004 3.602 3.605 3.528 3.528 120,267 -0.09(-2.48%)
Jan 05, 2004 3.618 3.634 3.610 3.618 828,987 +0.02(+0.59%)
Jan 02, 2004 3.585 3.647 3.585 3.597 204,332 -0.00(-0.14%)
Dec 31, 2003 3.585 3.602 3.553 3.602 1,090,998 -0.02(-0.45%)
Dec 30, 2003 3.580 3.633 3.569 3.618 131,926 +0.04(+1.05%)
Dec 29, 2003 3.525 3.580 3.512 3.580 127,630 +0.06(+1.57%)
Dec 26, 2003 3.458 3.530 3.458 3.525 67,497 +0.06(+1.69%)
Dec 24, 2003 3.585 3.595 3.422 3.466 188,378 -0.12(-3.32%)
Dec 23, 2003 3.504 3.585 3.461 3.585 709,946 +0.12(+3.58%)
Dec 22, 2003 3.390 3.488 3.390 3.461 185,310 +0.08(+2.36%)
Dec 19, 2003 3.419 3.422 3.373 3.382 247,898 -0.04(-1.10%)
Dec 18, 2003 3.373 3.432 3.373 3.419 966,435 +0.06(+1.80%)
Dec 17, 2003 3.373 3.377 3.347 3.359 1,095,293 -0.01(-0.43%)
Dec 16, 2003 3.414 3.421 3.380 3.373 1,871,510 -0.04(-1.19%)
Dec 15, 2003 3.527 3.527 3.414 3.414 95,109 -0.06(-1.64%)
Dec 12, 2003 3.435 3.471 3.404 3.471 142,357 +0.07(+1.91%)
Dec 11, 2003 3.398 3.479 3.378 3.406 304,964 +0.00(+0.00%)
Dec 10, 2003 3.461 3.461 3.406 3.406 315,395 -0.06(-1.60%)
Dec 09, 2003 3.592 3.592 3.460 3.461 709,946 -0.11(-3.19%)
Dec 08, 2003 3.585 3.602 3.553 3.576 136,221 +0.01(+0.41%)
Dec 05, 2003 3.613 3.613 3.556 3.561 61,360 -0.05(-1.35%)
Dec 04, 2003 3.585 3.624 3.564 3.610 204,945 +0.01(+0.36%)
Dec 03, 2003 3.616 3.633 3.576 3.597 224,581 -0.02(-0.59%)
Dec 02, 2003 3.633 3.646 3.605 3.618 192,673 -0.02(-0.45%)
Dec 01, 2003 3.624 3.634 3.615 3.634 243,603 +0.01(+0.22%)
Nov 28, 2003 3.618 3.626 3.587 3.626 37,430 +0.01(+0.23%)
Nov 26, 2003 3.610 3.618 3.585 3.618 88,973 +0.01(+0.32%)
Nov 25, 2003 3.615 3.626 3.593 3.607 181,014 -0.04(-0.98%)
Nov 24, 2003 3.626 3.642 3.624 3.642 158,924 +0.02(+0.54%)
Nov 21, 2003 3.600 3.626 3.589 3.623 75,474 +0.03(+0.95%)
Nov 20, 2003 3.569 3.602 3.551 3.589 1,037,000 +0.01(+0.32%)
Nov 19, 2003 3.589 3.624 3.545 3.577 190,832 -0.01(-0.32%)
Nov 18, 2003 3.615 3.626 3.585 3.589 148,493 -0.01(-0.36%)
Nov 17, 2003 3.566 3.624 3.564 3.602 356,507 +0.01(+0.18%)
Nov 14, 2003 3.624 3.634 3.593 3.595 117,813 -0.02(-0.63%)
Nov 13, 2003 3.610 3.662 3.610 3.618 191,446 -0.01(-0.22%)
Nov 12, 2003 3.626 3.629 3.618 3.626 335,644 +0.00(+0.00%)
Nov 11, 2003 3.610 3.610 3.577 3.626 835,123 +0.01(+0.23%)
Nov 10, 2003 3.616 3.626 3.613 3.618 349,144 -0.00(-0.05%)
Nov 07, 2003 3.634 3.642 3.618 3.620 652,267 -0.01(-0.40%)
Nov 06, 2003 3.639 3.642 3.593 3.634 408,664 -0.00(-0.13%)
Nov 05, 2003 3.600 3.654 3.607 3.639 163,833 +0.00(+0.13%)
Nov 04, 2003 3.600 3.651 3.600 3.634 295,146 +0.04(+1.09%)
Nov 03, 2003 3.654 3.681 3.571 3.595 640,608 -0.06(-1.61%)
Oct 31, 2003 3.585 3.654 3.585 3.654 783,579 +0.08(+2.23%)
Oct 30, 2003 3.585 3.585 3.566 3.574 357,121 -0.04(-1.22%)
Oct 29, 2003 3.501 3.618 3.501 3.618 298,828 +0.10(+2.87%)
Oct 28, 2003 3.523 3.523 3.504 3.517 305,577 +0.01(+0.28%)
Oct 27, 2003 3.419 3.528 3.419 3.507 319,077 +0.10(+3.07%)
Oct 24, 2003 3.378 3.455 3.349 3.403 198,196 +0.00(+0.00%)
Oct 23, 2003 3.406 3.422 3.331 3.403 503,773 -0.00(-0.10%)
Oct 22, 2003 3.496 3.496 3.357 3.406 218,445 -0.10(-2.79%)
Oct 21, 2003 3.494 3.517 3.494 3.504 183,469 +0.04(+1.03%)
Oct 20, 2003 3.535 3.535 3.465 3.468 136,835 -0.08(-2.39%)
Oct 17, 2003 3.585 3.585 3.512 3.553 174,878 +0.03(+0.83%)
Oct 16, 2003 3.577 3.577 3.497 3.523 96,336 -0.06(-1.73%)
Oct 15, 2003 3.577 3.613 3.561 3.585 150,948 +0.02(+0.69%)
Oct 14, 2003 3.545 3.564 3.535 3.561 1,586,795 +0.03(+0.88%)
Oct 13, 2003 3.455 3.556 3.471 3.530 278,578 +0.07(+2.17%)
Oct 10, 2003 3.422 3.466 3.398 3.455 162,606 +0.02(+0.71%)
Oct 09, 2003 3.406 3.520 3.406 3.431 290,851 +0.02(+0.72%)
Oct 08, 2003 3.422 3.465 3.390 3.406 473,706 -0.03(-0.76%)
Oct 07, 2003 3.439 3.445 3.396 3.432 401,914 -0.01(-0.19%)
Oct 06, 2003 3.439 3.439 3.439 3.439 189,605 +0.01(+0.43%)
Oct 03, 2003 3.409 3.444 3.409 3.424 255,875 +0.04(+1.11%)
Oct 02, 2003 3.346 3.408 3.300 3.387 551,021 -0.00(-0.14%)
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.