Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Medical Devices Ishares ETF
(NY:
IHI
)
56.11
+0.27 (+0.48%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 18, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2006
7.607
7.611
7.588
7.591
239,741
-0.02(-0.21%)
Oct 30, 2006
7.574
7.618
7.574
7.607
17,307
+0.01(+0.08%)
Oct 27, 2006
7.628
7.628
7.600
7.600
43,589
-0.04(-0.49%)
Oct 26, 2006
7.550
7.644
7.543
7.638
67,307
+0.07(+0.97%)
Oct 25, 2006
7.572
7.583
7.537
7.565
90,383
+0.02(+0.23%)
Oct 24, 2006
7.566
7.602
7.521
7.547
17,307
-0.01(-0.10%)
Oct 23, 2006
7.511
7.558
7.507
7.555
44,871
+0.03(+0.41%)
Oct 20, 2006
7.527
7.541
7.518
7.524
30,127
+0.01(+0.10%)
Oct 19, 2006
7.505
7.516
7.468
7.516
28,845
+0.04(+0.50%)
Oct 18, 2006
7.515
7.515
7.463
7.479
48,076
+0.05(+0.63%)
Oct 17, 2006
7.438
7.438
7.399
7.432
35,897
-0.02(-0.23%)
Oct 16, 2006
7.441
7.480
7.440
7.449
201,280
-0.01(-0.19%)
Oct 13, 2006
7.521
7.521
7.463
7.463
42,307
-0.02(-0.33%)
Oct 12, 2006
7.482
7.488
7.458
7.488
26,922
+0.04(+0.57%)
Oct 11, 2006
7.471
7.479
7.424
7.446
31,409
-0.01(-0.19%)
Oct 10, 2006
7.457
7.460
7.433
7.460
19,230
-0.00(-0.04%)
Oct 09, 2006
7.448
7.465
7.415
7.463
77,563
+0.03(+0.40%)
Oct 06, 2006
7.472
7.472
7.433
7.433
65,383
-0.04(-0.56%)
Oct 05, 2006
7.404
7.476
7.404
7.476
58,332
+0.08(+1.12%)
Oct 04, 2006
7.331
7.393
7.331
7.393
39,102
+0.14(+1.87%)
Oct 03, 2006
7.190
7.282
7.189
7.257
26,281
+0.05(+0.63%)
Oct 02, 2006
7.277
7.277
7.195
7.212
158,331
-0.06(-0.85%)
Sep 29, 2006
7.299
7.299
7.274
7.274
24,358
-0.02(-0.31%)
Sep 28, 2006
7.262
7.296
7.246
7.296
16,025
+0.02(+0.26%)
Sep 27, 2006
7.242
7.277
7.238
7.277
28,845
+0.02(+0.21%)
Sep 26, 2006
7.271
7.284
7.238
7.262
74,358
-0.03(-0.41%)
Sep 25, 2006
7.296
7.299
7.238
7.292
8,974
+0.02(+0.21%)
Sep 22, 2006
7.402
7.402
7.246
7.276
52,563
-0.16(-2.10%)
Sep 21, 2006
7.519
7.519
7.413
7.432
40,384
-0.06(-0.81%)
Sep 20, 2006
7.433
7.494
7.433
7.493
23,076
+0.06(+0.86%)
Sep 19, 2006
7.448
7.448
7.393
7.429
28,204
-0.00(-0.04%)
Sep 18, 2006
7.443
7.457
7.413
7.432
97,434
+0.00(+0.02%)
Sep 15, 2006
7.441
7.465
7.416
7.430
30,127
+0.01(+0.15%)
Sep 14, 2006
7.394
7.423
7.360
7.419
30,127
+0.02(+0.30%)
Sep 13, 2006
7.421
7.421
7.368
7.398
89,101
-0.01(-0.13%)
Sep 12, 2006
7.324
7.410
7.296
7.407
104,486
+0.10(+1.43%)
Sep 11, 2006
7.282
7.304
7.244
7.302
55,768
-0.00(-0.02%)
Sep 08, 2006
7.281
7.310
7.281
7.304
30,127
+0.03(+0.47%)
Sep 07, 2006
7.254
7.302
7.254
7.270
40,384
-0.03(-0.47%)
Sep 06, 2006
7.316
7.348
7.293
7.304
36,538
-0.03(-0.47%)
Sep 05, 2006
7.377
7.377
7.338
7.338
44,230
-0.04(-0.53%)
Sep 01, 2006
7.374
7.393
7.360
7.377
60,896
+0.01(+0.19%)
Aug 31, 2006
7.331
7.363
7.327
7.363
71,794
+0.04(+0.51%)
Aug 30, 2006
7.321
7.341
7.321
7.326
55,768
-0.00(-0.04%)
Aug 29, 2006
7.298
7.329
7.262
7.329
106,409
+0.05(+0.75%)
Aug 28, 2006
7.251
7.279
7.251
7.274
51,922
+0.04(+0.52%)
Aug 25, 2006
7.215
7.254
7.215
7.237
82,050
+0.01(+0.09%)
Aug 24, 2006
7.171
7.249
7.171
7.231
94,870
+0.09(+1.22%)
Aug 23, 2006
7.229
7.238
7.137
7.143
76,922
-0.05(-0.69%)
Aug 22, 2006
7.195
7.215
7.193
7.193
19,871
-0.06(-0.86%)
Aug 21, 2006
7.249
7.257
7.232
7.256
21,794
-0.02(-0.30%)
Aug 18, 2006
7.242
7.277
7.228
7.277
21,794
+0.02(+0.28%)
Aug 17, 2006
7.150
7.274
7.150
7.257
42,948
+0.11(+1.51%)
Aug 16, 2006
7.146
7.156
7.131
7.150
28,204
+0.03(+0.46%)
Aug 15, 2006
7.064
7.117
7.064
7.117
21,153
+0.12(+1.78%)
Aug 14, 2006
7.050
7.065
6.992
6.992
35,897
-0.03(-0.42%)
Aug 11, 2006
7.012
7.033
6.997
7.022
42,307
+0.00(+0.00%)
Aug 10, 2006
6.962
7.040
6.962
7.022
26,281
+0.02(+0.31%)
Aug 09, 2006
7.045
7.073
6.992
7.000
64,742
+0.01(+0.16%)
Aug 08, 2006
7.029
7.053
6.976
6.989
51,281
-0.02(-0.22%)
Aug 07, 2006
7.020
7.023
6.989
7.004
95,511
-0.05(-0.71%)
Aug 04, 2006
7.137
7.137
7.051
7.055
71,153
-0.07(-0.94%)
Aug 03, 2006
7.090
7.146
7.047
7.121
158,331
-0.25(-3.37%)
Aug 02, 2006
7.465
7.465
7.355
7.370
173,075
+0.07(+0.92%)
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
.