US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	3.396	3.396	3.276	3.377	392,319	-0.02(-0.55%)
Sep 27, 2002	3.486	3.486	3.377	3.396	266,674	-0.11(-3.24%)
Sep 26, 2002	3.295	3.510	3.295	3.510	197,441	+0.21(+6.28%)
Sep 25, 2002	3.284	3.310	3.276	3.302	425,012	+0.02(+0.57%)
Sep 24, 2002	3.273	3.292	3.260	3.284	507,066	+0.01(+0.19%)
Sep 23, 2002	3.287	3.296	3.270	3.277	64,104	-0.00(-0.05%)
Sep 20, 2002	3.299	3.313	3.257	3.279	678,866	-0.01(-0.19%)
Sep 19, 2002	3.260	3.326	3.260	3.285	285,264	+0.01(+0.29%)
Sep 18, 2002	3.307	3.309	3.221	3.276	190,390	-0.02(-0.76%)
Sep 17, 2002	3.307	3.335	3.301	3.301	102,567	+0.02(+0.76%)
Sep 16, 2002	3.330	3.346	3.265	3.276	253,853	-0.04(-1.18%)
Sep 13, 2002	3.338	3.340	3.276	3.315	259,623	-0.01(-0.23%)
Sep 12, 2002	3.416	3.447	3.290	3.323	181,415	-0.11(-3.23%)
Sep 11, 2002	3.535	3.541	3.385	3.433	210,262	-0.06(-1.78%)
Sep 10, 2002	3.321	3.510	3.315	3.496	319,881	+0.18(+5.41%)
Sep 09, 2002	3.274	3.338	3.245	3.316	370,523	+0.00(+0.09%)
Sep 06, 2002	3.137	3.354	3.131	3.313	400,012	+0.18(+5.67%)
Sep 05, 2002	3.104	3.164	3.068	3.136	241,673	+0.00(+0.05%)
Sep 04, 2002	2.956	3.134	2.956	3.134	195,518	+0.18(+5.96%)
Sep 03, 2002	2.980	2.995	2.902	2.958	287,188	-0.04(-1.25%)
Aug 30, 2002	3.008	3.058	2.992	2.995	215,391	-0.02(-0.67%)
Aug 29, 2002	2.922	3.079	2.922	3.015	10,641,345	+0.08(+2.66%)
Aug 28, 2002	2.964	3.003	2.937	2.937	207,057	-0.03(-0.89%)
Aug 27, 2002	3.058	3.058	2.964	2.964	421,166	-0.07(-2.31%)
Aug 26, 2002	2.917	3.042	2.917	3.034	121,157	+0.10(+3.46%)
Aug 23, 2002	3.034	3.040	2.933	2.933	221,801	-0.12(-4.03%)
Aug 22, 2002	3.009	3.081	3.009	3.056	237,186	+0.06(+2.08%)
Aug 21, 2002	2.989	3.003	2.926	2.994	1,226,318	+0.02(+0.68%)
Aug 20, 2002	3.112	3.112	2.941	2.973	68,207,176	-0.07(-2.31%)
Aug 16, 2002	2.973	3.072	2.973	3.043	158,979	+0.05(+1.83%)
Aug 15, 2002	3.065	3.065	2.955	2.989	155,132	-0.10(-3.13%)
Aug 14, 2002	2.894	3.086	2.877	3.086	214,750	+0.16(+5.49%)
Aug 13, 2002	2.870	2.933	2.855	2.925	29,488,064	+0.05(+1.74%)
Aug 12, 2002	2.902	2.902	2.808	2.875	157,697	+0.03(+0.99%)
Aug 07, 2002	2.820	2.855	2.766	2.847	128,850	+0.02(+0.66%)
Aug 06, 2002	2.750	2.855	2.722	2.828	172,441	+0.09(+3.42%)
Aug 05, 2002	2.800	2.820	2.714	2.735	371,164	-0.08(-2.88%)
Aug 02, 2002	2.870	2.870	2.808	2.816	226,929	-0.04(-1.37%)
Aug 01, 2002	2.886	2.886	2.808	2.855	457,064	-0.02(-0.54%)
Jul 31, 2002	3.034	3.037	2.870	2.870	710,277	-0.19(-6.17%)
Jul 30, 2002	3.136	3.140	2.941	3.059	448,731	-0.08(-2.44%)
Jul 29, 2002	2.785	3.136	2.761	3.136	848,743	+0.39(+14.20%)
Jul 26, 2002	2.714	2.777	2.714	2.746	2,151,346	+0.03(+1.15%)
Jul 25, 2002	2.785	2.859	2.714	2.714	763,484	-0.08(-3.01%)
Jul 24, 2002	2.761	2.828	2.727	2.799	336,548	-0.00(-0.06%)
Jul 23, 2002	3.015	3.015	2.800	2.800	961,567	-0.20(-6.66%)
Jul 22, 2002	3.050	3.065	2.930	3.000	180,133	-0.05(-1.59%)
Jul 19, 2002	3.081	3.081	2.917	3.048	573,094	-0.23(-6.95%)
Jul 17, 2002	3.369	3.369	3.252	3.276	532,067	+0.02(+0.48%)
Jul 12, 2002	3.284	3.288	3.254	3.260	351,292	-0.04(-1.14%)
Jul 11, 2002	3.293	3.299	3.220	3.298	792,972	+0.02(+0.62%)
Jul 10, 2002	3.455	3.486	3.276	3.277	705,790	-0.24(-6.83%)
Jul 09, 2002	3.594	3.594	3.518	3.518	303,855	-0.08(-2.13%)
Jul 08, 2002	3.642	3.642	3.594	3.594	623,736	-0.03(-0.90%)
Jul 05, 2002	3.516	3.627	3.515	3.627	65,386	+0.13(+3.61%)
Jul 04, 2002	3.572	3.572	3.409	3.501	498,732	+0.00(+0.00%)
Jul 03, 2002	3.572	3.572	3.409	3.501	498,732	-0.06(-1.58%)
Jul 02, 2002	3.705	3.705	3.494	3.557	1,284,653	-0.15(-4.00%)
Jul 01, 2002	3.837	3.891	3.655	3.705	696,815	-0.10(-2.66%)
Jun 28, 2002	3.767	3.923	3.705	3.806	1,774,412	+0.03(+0.83%)
Jun 27, 2002	3.689	3.775	3.594	3.775	542,965	+0.12(+3.37%)
Jun 26, 2002	3.635	3.692	3.533	3.652	462,193	+0.01(+0.30%)
Jun 25, 2002	3.758	3.791	3.585	3.641	589,761	-0.18(-4.73%)
Jun 21, 2002	3.767	3.806	3.759	3.822	830,153	+0.09(+2.51%)
Jun 20, 2002	3.950	3.950	3.728	3.728	712,841	-0.24(-5.98%)
Jun 19, 2002	4.121	4.121	3.792	3.965	932,720	-0.17(-4.15%)
Jun 18, 2002	4.171	4.242	4.118	4.137	406,422	-0.03(-0.82%)
Jun 17, 2002	4.288	4.301	4.157	4.171	453,218	-0.10(-2.37%)
Jun 14, 2002	4.440	4.454	4.207	4.273	321,804	-0.25(-5.58%)
Jun 12, 2002	4.532	4.625	4.508	4.525	253,212	-0.01(-0.14%)
Jun 11, 2002	4.451	4.538	4.446	4.532	368,600	+0.08(+1.82%)
Jun 10, 2002	4.447	4.508	4.447	4.451	470,526	+0.00(+0.11%)
Jun 07, 2002	4.383	4.454	4.329	4.446	238,468	+0.08(+1.79%)
Jun 06, 2002	4.455	4.468	4.352	4.368	303,855	-0.09(-2.06%)
Jun 05, 2002	4.430	4.555	4.399	4.460	444,244	+0.07(+1.56%)
May 31, 2002	4.362	4.444	4.352	4.391	225,006	+0.10(+2.36%)
May 28, 2002	4.383	4.383	4.287	4.290	125,644	-0.11(-2.48%)
May 27, 2002	4.483	4.504	4.383	4.399	275,649	+0.00(+0.00%)
May 24, 2002	4.483	4.504	4.383	4.399	269,238	-0.10(-2.22%)
May 23, 2002	4.334	4.529	4.290	4.499	297,444	+0.17(+3.82%)
May 22, 2002	4.376	4.385	4.213	4.334	387,832	-0.06(-1.31%)
May 21, 2002	4.352	4.422	4.352	4.391	344,241	+0.04(+0.90%)
May 20, 2002	4.446	4.446	4.327	4.352	171,158	-0.09(-2.11%)
May 17, 2002	4.446	4.457	4.415	4.446	533,990	+0.03(+0.71%)
May 16, 2002	4.508	4.508	4.366	4.415	246,161	-0.10(-2.21%)
May 15, 2002	4.413	4.514	4.407	4.514	258,982	+0.12(+2.62%)
May 14, 2002	4.352	4.480	4.349	4.399	496,168	+0.03(+0.71%)
May 13, 2002	4.259	4.398	4.227	4.368	238,468	+0.11(+2.56%)
May 10, 2002	4.298	4.298	4.215	4.259	409,627	-0.03(-0.69%)
May 09, 2002	4.346	4.480	4.274	4.288	1,134,008	-0.05(-1.26%)
May 08, 2002	4.377	4.393	4.196	4.343	732,714	-0.03(-0.75%)
May 07, 2002	4.343	4.387	4.340	4.376	235,904	+0.03(+0.79%)
May 06, 2002	4.430	4.454	4.341	4.341	419,243	-0.07(-1.70%)
May 03, 2002	4.413	4.422	4.391	4.416	344,241	+0.00(+0.07%)
May 02, 2002	4.641	4.664	4.282	4.413	1,334,014	-0.19(-4.10%)
May 01, 2002	4.875	4.929	4.602	4.602	1,860,312	-0.27(-5.45%)
Apr 30, 2002	4.859	4.873	4.828	4.867	475,014	+0.01(+0.16%)
Apr 29, 2002	4.820	4.875	4.791	4.859	541,041	+0.02(+0.48%)
Apr 26, 2002	4.836	4.883	4.767	4.836	1,880,184	-0.12(-2.52%)
Apr 25, 2002	4.816	4.961	4.789	4.961	189,108	+0.13(+2.68%)
Apr 24, 2002	4.825	4.880	4.823	4.831	714,765	+0.01(+0.13%)
Apr 23, 2002	4.773	4.827	4.731	4.825	676,943	+0.07(+1.41%)
Apr 22, 2002	4.789	4.795	4.711	4.758	137,183	-0.02(-0.33%)
Apr 19, 2002	4.836	4.856	4.773	4.773	171,800	-0.08(-1.58%)
Apr 18, 2002	4.851	5.004	4.775	4.850	423,089	-0.01(-0.22%)
Apr 17, 2002	4.836	4.869	4.794	4.861	266,674	+0.02(+0.45%)
Apr 16, 2002	4.734	4.883	4.731	4.839	263,469	+0.12(+2.55%)
Apr 15, 2002	4.713	4.800	4.713	4.719	932,079	+0.01(+0.17%)
Apr 12, 2002	4.759	4.825	4.700	4.711	598,735	-0.05(-0.98%)
Apr 11, 2002	4.703	4.961	4.688	4.758	1,114,777	+0.09(+2.01%)
Apr 10, 2002	4.416	4.664	4.415	4.664	1,128,239	+0.25(+5.65%)
Apr 09, 2002	4.266	4.494	4.266	4.415	480,783	+0.14(+3.28%)
Apr 08, 2002	4.352	4.352	4.157	4.274	287,829	-0.09(-2.07%)
Apr 05, 2002	4.313	4.368	4.313	4.365	203,211	+0.07(+1.75%)
Apr 04, 2002	4.287	4.327	4.218	4.290	353,856	+0.00(+0.04%)
Apr 03, 2002	4.320	4.338	4.259	4.288	239,109	-0.02(-0.43%)
Apr 02, 2002	4.334	4.335	4.295	4.307	1,153,880	-0.03(-0.61%)
Apr 01, 2002	4.508	4.508	4.329	4.334	468,603	-0.16(-3.54%)
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%)
Jan 10, 2002	4.201	4.210	4.056	4.106	125,644	-0.31(-7.03%)

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.