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
)
56.63
+0.29 (+0.51%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 29, 2010
8.561
8.561
8.459
8.467
211,900
-0.12(-1.40%)
Oct 28, 2010
8.612
8.692
8.553
8.587
340,946
-0.00(-0.00%)
Oct 27, 2010
8.526
8.598
8.497
8.587
1,264,092
+0.02(+0.26%)
Oct 25, 2010
8.544
8.636
8.544
8.566
169,769
+0.06(+0.72%)
Oct 22, 2010
8.478
8.517
8.478
8.505
521,556
+0.04(+0.42%)
Oct 21, 2010
8.431
8.527
8.415
8.469
795,986
+0.06(+0.67%)
Oct 20, 2010
8.375
8.464
8.375
8.412
154,143
+0.05(+0.56%)
Oct 19, 2010
8.486
8.486
8.326
8.365
1,071,779
-0.17(-1.94%)
Oct 18, 2010
8.442
8.548
8.442
8.531
304,511
+0.09(+1.02%)
Oct 15, 2010
8.481
8.503
8.405
8.445
283,817
+0.03(+0.32%)
Oct 14, 2010
8.486
8.486
8.374
8.419
315,152
-0.04(-0.48%)
Oct 13, 2010
8.466
8.486
8.422
8.459
731,549
+0.03(+0.35%)
Oct 12, 2010
8.415
8.447
8.347
8.430
755,180
-0.01(-0.09%)
Oct 11, 2010
8.448
8.456
8.426
8.437
1,237,249
-0.01(-0.09%)
Oct 08, 2010
8.445
8.467
8.428
8.445
189,689
+0.01(+0.11%)
Oct 07, 2010
8.528
8.528
8.406
8.436
428,791
-0.07(-0.84%)
Oct 06, 2010
8.509
8.534
8.480
8.508
242,102
-0.02(-0.22%)
Oct 05, 2010
8.403
8.534
8.403
8.526
337,037
+0.20(+2.40%)
Oct 04, 2010
8.403
8.448
8.301
8.326
554,312
-0.11(-1.32%)
Oct 01, 2010
8.437
8.476
8.386
8.437
635,866
+0.02(+0.20%)
Sep 30, 2010
8.461
8.494
8.384
8.420
2,445,792
+0.00(+0.02%)
Sep 29, 2010
8.394
8.451
8.364
8.419
445,134
-0.01(-0.15%)
Sep 28, 2010
8.319
8.437
8.253
8.431
323,625
+0.13(+1.52%)
Sep 27, 2010
8.386
8.386
8.281
8.305
626,575
-0.07(-0.86%)
Sep 24, 2010
8.278
8.376
8.276
8.376
1,515,058
+0.19(+2.31%)
Sep 23, 2010
8.205
8.283
8.173
8.187
412,685
-0.07(-0.89%)
Sep 22, 2010
8.273
8.325
8.224
8.261
329,518
-0.02(-0.28%)
Sep 21, 2010
8.303
8.337
8.275
8.284
553,525
-0.03(-0.41%)
Sep 20, 2010
8.205
8.326
8.192
8.319
2,086,154
+0.12(+1.51%)
Sep 17, 2010
8.195
8.253
8.167
8.195
438,325
-0.01(-0.10%)
Sep 15, 2010
8.072
8.215
8.065
8.203
317,661
+0.10(+1.25%)
Sep 14, 2010
8.012
8.136
7.984
8.101
237,482
+0.06(+0.78%)
Sep 13, 2010
8.009
8.074
8.009
8.039
243,504
+0.08(+1.02%)
Sep 10, 2010
7.898
7.973
7.875
7.958
163,831
+0.07(+0.89%)
Sep 09, 2010
7.870
7.912
7.860
7.887
699,625
+0.09(+1.14%)
Sep 08, 2010
7.820
7.851
7.792
7.798
443,553
-0.01(-0.08%)
Sep 07, 2010
7.872
7.872
7.804
7.804
128,739
-0.10(-1.27%)
Sep 03, 2010
7.854
7.906
7.839
7.904
285,116
+0.12(+1.53%)
Sep 02, 2010
7.687
7.786
7.676
7.786
335,053
+0.10(+1.32%)
Sep 01, 2010
7.581
7.702
7.581
7.684
359,510
+0.20(+2.69%)
Aug 31, 2010
7.483
7.551
7.461
7.483
4,479
-0.08(-1.05%)
Aug 30, 2010
7.656
7.661
7.562
7.562
662,108
-0.13(-1.69%)
Aug 27, 2010
7.692
7.693
7.508
7.692
1,503,469
+0.10(+1.25%)
Aug 26, 2010
7.631
7.656
7.543
7.597
2,753,375
-0.03(-0.33%)
Aug 25, 2010
7.470
7.648
7.453
7.622
3,421,038
+0.08(+1.04%)
Aug 24, 2010
7.714
7.714
7.525
7.543
1,313,249
-0.35(-4.38%)
Aug 23, 2010
7.953
8.026
7.883
7.889
1,222,000
-0.05(-0.64%)
Aug 20, 2010
7.981
7.981
7.844
7.940
348,331
-0.07(-0.91%)
Aug 19, 2010
8.156
8.162
7.989
8.012
623,958
-0.19(-2.32%)
Aug 18, 2010
8.155
8.264
8.122
8.203
286,069
+0.03(+0.40%)
Aug 17, 2010
8.061
8.192
8.033
8.170
426,135
+0.17(+2.17%)
Aug 16, 2010
7.986
8.034
7.939
7.997
385,400
-0.04(-0.45%)
Aug 13, 2010
8.033
8.087
8.033
8.033
338,214
-0.06(-0.70%)
Aug 12, 2010
7.989
8.128
7.986
8.089
1,236,199
-0.04(-0.44%)
Aug 11, 2010
8.197
8.225
8.122
8.125
410,925
-0.21(-2.53%)
Aug 10, 2010
8.297
8.384
8.259
8.336
409,844
-0.05(-0.61%)
Aug 09, 2010
8.394
8.400
8.320
8.387
498,430
+0.02(+0.28%)
Aug 06, 2010
8.364
8.365
8.242
8.364
210,869
-0.03(-0.37%)
Aug 05, 2010
8.383
8.419
8.356
8.395
66,881
-0.03(-0.41%)
Aug 04, 2010
8.342
8.439
8.328
8.430
254,542
+0.11(+1.28%)
Aug 03, 2010
8.322
8.376
8.270
8.323
144,385
+0.03(+0.32%)
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
.