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
)
56.10
+0.26 (+0.47%)
Streaming Delayed Price
Updated: 2:22 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 30, 2009
7.557
7.596
7.427
7.427
296,644
-0.16(-2.16%)
Oct 29, 2009
7.541
7.597
7.527
7.591
166,786
+0.10(+1.28%)
Oct 28, 2009
7.678
7.678
7.494
7.495
321,003
-0.21(-2.66%)
Oct 27, 2009
7.702
7.753
7.674
7.700
461,091
+0.01(+0.18%)
Oct 26, 2009
7.745
7.832
7.678
7.686
104,531
-0.06(-0.81%)
Oct 23, 2009
7.763
7.775
7.738
7.749
244,882
-0.05(-0.62%)
Oct 22, 2009
7.703
7.826
7.634
7.797
127,691
+0.10(+1.30%)
Oct 21, 2009
7.731
7.814
7.697
7.697
220,722
-0.05(-0.71%)
Oct 20, 2009
7.708
7.753
7.708
7.752
470,867
-0.19(-2.43%)
Oct 19, 2009
7.886
7.956
7.852
7.945
714,640
+0.08(+0.97%)
Oct 16, 2009
7.858
7.877
7.829
7.869
849,369
-0.03(-0.41%)
Oct 15, 2009
7.845
7.901
7.845
7.901
250,933
+0.04(+0.56%)
Oct 14, 2009
7.808
7.871
7.785
7.858
261,298
+0.10(+1.31%)
Oct 13, 2009
7.770
7.770
7.738
7.756
784,011
-0.01(-0.14%)
Oct 12, 2009
7.831
7.877
7.752
7.767
295,747
-0.05(-0.62%)
Oct 09, 2009
7.727
7.816
7.723
7.816
409,970
+0.10(+1.33%)
Oct 08, 2009
7.733
7.776
7.713
7.713
174,132
+0.02(+0.32%)
Oct 07, 2009
7.649
7.693
7.627
7.688
166,556
+0.03(+0.41%)
Oct 06, 2009
7.588
7.680
7.544
7.657
962,394
-0.05(-0.61%)
Oct 05, 2009
7.661
7.708
7.566
7.703
174,177
+0.07(+0.94%)
Oct 02, 2009
7.625
7.652
7.610
7.632
450,617
-0.05(-0.63%)
Oct 01, 2009
7.806
7.806
7.680
7.680
289,894
-0.17(-2.11%)
Sep 30, 2009
7.858
7.867
7.735
7.845
351,195
-0.02(-0.30%)
Sep 29, 2009
7.906
7.909
7.861
7.869
713,409
-0.02(-0.32%)
Sep 28, 2009
7.781
7.934
7.781
7.894
306,080
+0.14(+1.75%)
Sep 25, 2009
7.745
7.781
7.738
7.758
447,303
-0.00(-0.04%)
Sep 24, 2009
7.872
7.872
7.728
7.761
159,652
-0.11(-1.37%)
Sep 23, 2009
7.937
7.973
7.869
7.869
519,514
-0.06(-0.81%)
Sep 22, 2009
7.973
7.973
7.890
7.933
400,188
-0.00(-0.02%)
Sep 21, 2009
7.811
7.958
7.811
7.934
441,931
+0.05(+0.69%)
Sep 18, 2009
7.953
7.986
7.876
7.880
356,733
-0.03(-0.43%)
Sep 17, 2009
7.951
7.951
7.899
7.914
508,161
+0.05(+0.57%)
Sep 16, 2009
7.884
7.920
7.839
7.869
728,492
-0.02(-0.29%)
Sep 15, 2009
7.942
7.942
7.843
7.892
367,028
-0.03(-0.41%)
Sep 14, 2009
7.839
7.926
7.814
7.925
117,229
+0.07(+0.89%)
Sep 11, 2009
7.909
7.909
7.848
7.855
349,182
-0.02(-0.32%)
Sep 10, 2009
7.792
7.886
7.766
7.880
300,862
+0.07(+0.90%)
Sep 09, 2009
7.649
7.835
7.649
7.809
260,971
+0.20(+2.67%)
Sep 08, 2009
7.661
7.691
7.566
7.607
268,221
-0.01(-0.14%)
Sep 04, 2009
7.501
7.634
7.501
7.618
156,677
+0.12(+1.56%)
Sep 03, 2009
7.437
7.505
7.407
7.501
156,434
+0.08(+1.03%)
Sep 02, 2009
7.418
7.446
7.376
7.424
169,209
-0.02(-0.34%)
Sep 01, 2009
7.518
7.635
7.444
7.449
299,586
-0.12(-1.63%)
Aug 31, 2009
7.535
7.572
7.482
7.572
117,671
-0.02(-0.29%)
Aug 28, 2009
7.647
7.685
7.529
7.594
77,050
-0.04(-0.53%)
Aug 27, 2009
7.574
7.652
7.538
7.635
84,691
+0.02(+0.27%)
Aug 26, 2009
7.632
7.696
7.586
7.614
151,120
-0.02(-0.22%)
Aug 25, 2009
7.630
7.683
7.607
7.632
1,614,983
+0.01(+0.12%)
Aug 24, 2009
7.660
7.660
7.604
7.622
280,785
+0.03(+0.35%)
Aug 21, 2009
7.557
7.632
7.552
7.596
263,914
+0.09(+1.21%)
Aug 20, 2009
7.444
7.523
7.409
7.505
251,247
+0.08(+1.03%)
Aug 19, 2009
7.288
7.429
7.288
7.429
306,234
+0.08(+1.10%)
Aug 18, 2009
7.345
7.363
7.289
7.348
131,774
+0.01(+0.19%)
Aug 17, 2009
7.334
7.371
7.313
7.334
231,997
-0.10(-1.36%)
Aug 14, 2009
7.460
7.460
7.370
7.435
265,381
-0.03(-0.44%)
Aug 13, 2009
7.513
7.513
7.386
7.468
1,926,692
-0.00(-0.02%)
Aug 12, 2009
7.380
7.521
7.352
7.469
233,683
+0.07(+0.99%)
Aug 11, 2009
7.430
7.444
7.379
7.396
138,889
-0.05(-0.69%)
Aug 10, 2009
7.368
7.456
7.368
7.448
203,792
+0.06(+0.77%)
Aug 07, 2009
7.404
7.431
7.352
7.391
298,945
+0.08(+1.09%)
Aug 06, 2009
7.413
7.415
7.281
7.311
291,375
-0.06(-0.79%)
Aug 05, 2009
7.401
7.401
7.306
7.370
172,235
-0.02(-0.21%)
Aug 04, 2009
7.320
7.404
7.302
7.385
531,821
+0.05(+0.64%)
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
.