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 (%)
Nov 28, 2008
5.795
5.888
5.795
5.888
237,505
+0.08(+1.32%)
Nov 26, 2008
5.599
5.829
5.599
5.812
955,383
+0.11(+1.97%)
Nov 25, 2008
5.879
5.879
5.596
5.699
270,333
+0.01(+0.25%)
Nov 24, 2008
5.492
5.773
5.488
5.685
674,091
+0.23(+4.21%)
Nov 21, 2008
5.236
5.470
5.131
5.455
840,229
+0.19(+3.58%)
Nov 20, 2008
5.656
5.656
5.223
5.267
1,852,404
-0.41(-7.18%)
Nov 19, 2008
5.968
6.085
5.674
5.674
896,643
-0.31(-5.22%)
Nov 18, 2008
6.308
6.308
5.882
5.987
556,158
-0.17(-2.74%)
Nov 17, 2008
6.274
6.297
6.155
6.155
1,591,587
-0.16(-2.59%)
Nov 14, 2008
6.539
6.625
6.319
6.319
346,389
-0.31(-4.66%)
Nov 13, 2008
6.407
6.628
6.063
6.628
847,094
+0.32(+5.05%)
Nov 12, 2008
6.588
6.588
6.301
6.310
356,361
-0.36(-5.41%)
Nov 11, 2008
6.714
6.776
6.621
6.671
227,380
-0.14(-2.09%)
Nov 10, 2008
7.103
7.103
6.774
6.813
338,128
-0.10(-1.42%)
Nov 07, 2008
6.853
6.936
6.819
6.911
201,821
+0.10(+1.51%)
Nov 06, 2008
7.014
7.044
6.778
6.808
516,305
-0.23(-3.32%)
Nov 05, 2008
7.164
7.284
7.019
7.042
735,604
-0.24(-3.30%)
Nov 04, 2008
7.339
7.689
7.214
7.283
851,904
+0.13(+1.83%)
Nov 03, 2008
7.230
7.230
7.066
7.152
453,832
+0.11(+1.62%)
Oct 31, 2008
6.861
7.102
6.861
7.038
404,667
+0.13(+1.88%)
Oct 30, 2008
6.797
6.908
6.743
6.908
881,734
+0.30(+4.54%)
Oct 29, 2008
6.566
6.822
6.461
6.608
724,813
+0.11(+1.71%)
Oct 28, 2008
6.372
6.504
6.090
6.497
476,708
+0.31(+5.06%)
Oct 27, 2008
6.340
6.435
6.183
6.184
239,055
-0.33(-5.14%)
Oct 24, 2008
6.148
6.591
5.982
6.519
660,086
-0.21(-3.06%)
Oct 23, 2008
7.064
7.064
6.482
6.725
745,767
-0.22(-3.15%)
Oct 22, 2008
7.183
7.183
6.855
6.944
650,197
-0.35(-4.82%)
Oct 21, 2008
7.476
7.476
7.286
7.295
2,104,723
-0.19(-2.51%)
Oct 20, 2008
7.311
7.494
7.220
7.483
492,981
+0.22(+3.06%)
Oct 17, 2008
7.081
7.476
7.069
7.261
854,664
-0.05(-0.70%)
Oct 16, 2008
7.120
7.319
6.694
7.312
644,024
+0.19(+2.70%)
Oct 15, 2008
7.581
7.581
7.120
7.120
935,786
-0.55(-7.21%)
Oct 14, 2008
8.202
8.588
7.552
7.674
1,464,125
-0.04(-0.50%)
Oct 13, 2008
7.525
7.712
7.208
7.712
910,547
+0.82(+11.97%)
Oct 10, 2008
5.465
7.080
6.285
6.888
1,365,885
-0.23(-3.27%)
Oct 09, 2008
7.567
7.744
7.105
7.120
1,121,744
-0.51(-6.67%)
Oct 08, 2008
7.543
7.891
7.489
7.629
1,299,051
-0.22(-2.79%)
Oct 07, 2008
7.982
8.193
7.848
7.848
441,286
-0.21(-2.63%)
Oct 06, 2008
8.277
8.352
7.773
8.060
2,473,348
-0.47(-5.49%)
Oct 03, 2008
8.591
8.889
8.527
8.529
1,385,879
-0.11(-1.31%)
Oct 02, 2008
8.840
8.858
8.627
8.642
473,218
-0.21(-2.42%)
Oct 01, 2008
8.894
8.941
8.761
8.857
569,357
-0.10(-1.15%)
Sep 30, 2008
8.768
9.014
8.643
8.960
773,196
+0.18(+2.01%)
Sep 29, 2008
9.158
9.194
8.769
8.783
803,149
-0.52(-5.59%)
Sep 26, 2008
9.166
9.303
9.096
9.303
0
-0.01(-0.10%)
Sep 25, 2008
9.214
9.406
9.214
9.313
657,671
+0.06(+0.64%)
Sep 24, 2008
9.213
9.299
9.188
9.253
291,102
-0.02(-0.17%)
Sep 23, 2008
9.230
9.403
8.999
9.269
897,354
-0.01(-0.13%)
Sep 22, 2008
9.623
9.623
9.266
9.281
525,694
-0.20(-2.08%)
Sep 19, 2008
78.07
23.43
8.968
9.478
0
+0.12(+1.30%)
Sep 18, 2008
9.108
9.388
9.019
9.356
2,077,006
+0.25(+2.69%)
Sep 17, 2008
9.349
9.349
9.105
9.111
3,153,915
-0.28(-2.96%)
Sep 16, 2008
9.291
9.405
9.225
9.389
2,157,910
+0.02(+0.22%)
Sep 15, 2008
9.057
9.517
8.980
9.369
2,537,313
-0.20(-2.09%)
Sep 12, 2008
9.545
9.587
9.495
9.569
1,796,355
-0.04(-0.46%)
Sep 11, 2008
9.522
9.614
9.431
9.613
853,332
+0.11(+1.12%)
Sep 10, 2008
9.517
9.553
9.491
9.507
1,530,588
+0.01(+0.09%)
Sep 09, 2008
9.583
9.712
9.498
9.498
552,726
-0.09(-0.90%)
Sep 08, 2008
9.572
9.722
9.520
9.584
2,223,175
+0.16(+1.69%)
Sep 05, 2008
9.391
9.447
9.299
9.425
0
-0.03(-0.35%)
Sep 04, 2008
9.753
9.753
9.458
9.458
1,734,350
-0.32(-3.24%)
Sep 03, 2008
9.759
9.823
9.731
9.775
653,528
+0.02(+0.21%)
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
.