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
)
55.53
+0.18 (+0.33%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Feb 27, 2009
5.624
5.642
5.465
5.465
0
-0.23(-3.98%)
Feb 26, 2009
5.988
5.988
5.692
5.692
776,443
-0.27(-4.59%)
Feb 25, 2009
6.051
6.074
5.918
5.966
394,888
-0.14(-2.34%)
Feb 24, 2009
6.040
6.123
5.984
6.109
467,889
+0.13(+2.14%)
Feb 23, 2009
6.212
6.212
5.972
5.980
547,782
-0.11(-1.85%)
Feb 20, 2009
5.841
6.162
5.841
6.093
509,062
-0.11(-1.81%)
Feb 19, 2009
6.258
6.294
6.193
6.205
196,179
-0.02(-0.40%)
Feb 18, 2009
6.341
6.341
6.199
6.230
663,505
-0.06(-0.92%)
Feb 17, 2009
6.205
6.343
6.205
6.288
296,699
-0.10(-1.62%)
Feb 13, 2009
6.354
6.435
6.352
6.392
431,008
+0.01(+0.23%)
Feb 12, 2009
6.291
6.377
6.184
6.377
340,792
+0.07(+1.19%)
Feb 11, 2009
6.263
6.310
6.240
6.302
203,819
+0.07(+1.20%)
Feb 10, 2009
6.372
6.419
6.199
6.227
686,131
-0.18(-2.76%)
Feb 09, 2009
6.465
6.466
6.333
6.404
416,156
-0.05(-0.85%)
Feb 06, 2009
6.385
6.502
6.377
6.458
824,820
+0.09(+1.37%)
Feb 05, 2009
6.241
6.411
6.241
6.371
1,890,554
+0.04(+0.64%)
Feb 04, 2009
6.282
6.435
6.282
6.330
1,393,858
+0.05(+0.87%)
Feb 03, 2009
6.224
6.302
6.154
6.276
1,477,932
+0.07(+1.08%)
Feb 02, 2009
6.132
6.249
6.113
6.208
540,904
+0.03(+0.45%)
Jan 30, 2009
6.233
6.257
6.163
6.180
0
-0.01(-0.18%)
Jan 29, 2009
6.279
6.299
6.182
6.191
754,227
-0.14(-2.17%)
Jan 28, 2009
6.243
6.355
6.243
6.329
1,107,175
+0.14(+2.22%)
Jan 27, 2009
6.021
6.226
6.021
6.191
550,049
+0.20(+3.39%)
Jan 26, 2009
5.895
6.037
5.895
5.988
574,551
+0.09(+1.46%)
Jan 23, 2009
5.912
5.943
5.827
5.902
521,127
-0.13(-2.12%)
Jan 22, 2009
5.970
6.049
5.906
6.030
433,582
-0.03(-0.52%)
Jan 21, 2009
5.934
6.062
5.871
6.062
462,913
+0.18(+3.00%)
Jan 20, 2009
6.102
6.144
5.879
5.885
510,881
-0.25(-4.10%)
Jan 16, 2009
6.099
6.155
6.060
6.137
1,468,704
+0.06(+1.05%)
Jan 15, 2009
5.987
6.093
5.881
6.073
911,559
+0.08(+1.33%)
Jan 14, 2009
5.954
6.010
5.916
5.993
602,960
-0.05(-0.75%)
Jan 13, 2009
5.899
6.051
5.899
6.038
409,221
+0.13(+2.14%)
Jan 12, 2009
5.898
5.967
5.891
5.912
883,944
+0.07(+1.23%)
Jan 09, 2009
5.893
5.912
5.821
5.840
299,370
-0.02(-0.37%)
Jan 08, 2009
5.843
5.865
5.758
5.862
437,828
-0.03(-0.53%)
Jan 07, 2009
5.876
5.945
5.864
5.893
228,430
-0.10(-1.59%)
Jan 06, 2009
6.027
6.082
5.962
5.988
1,868,184
-0.02(-0.29%)
Jan 05, 2009
6.098
6.118
5.973
6.005
1,208,438
-0.12(-2.04%)
Jan 02, 2009
5.998
6.138
5.926
6.130
0
+0.15(+2.56%)
Jan 01, 2009
5.820
6.005
5.820
5.977
0
+0.00(+0.00%)
Dec 31, 2008
5.820
6.005
5.820
5.977
496,190
+0.15(+2.49%)
Dec 30, 2008
5.751
5.843
5.745
5.832
440,768
+0.15(+2.55%)
Dec 29, 2008
5.801
5.810
5.645
5.687
701,111
-0.10(-1.78%)
Dec 26, 2008
5.788
5.807
5.759
5.790
616,678
+0.02(+0.38%)
Dec 24, 2008
5.809
5.809
5.730
5.768
662,711
+0.00(+0.00%)
Dec 23, 2008
5.866
5.866
5.757
5.768
339,953
-0.07(-1.12%)
Dec 22, 2008
5.910
5.930
5.713
5.834
247,861
-0.08(-1.29%)
Dec 19, 2008
5.998
6.057
5.881
5.910
196,915
-0.10(-1.64%)
Dec 18, 2008
6.055
6.140
5.947
6.009
309,572
+0.03(+0.50%)
Dec 17, 2008
5.930
6.068
5.866
5.979
509,440
+0.02(+0.34%)
Dec 16, 2008
5.752
5.963
5.752
5.959
908,344
+0.26(+4.49%)
Dec 15, 2008
5.884
5.884
5.670
5.703
675,167
-0.12(-2.09%)
Dec 12, 2008
5.843
5.843
5.700
5.824
1,266,127
-0.10(-1.76%)
Dec 11, 2008
5.926
6.094
5.887
5.929
910,259
-0.06(-0.97%)
Dec 10, 2008
6.002
6.056
5.912
5.987
464,188
+0.04(+0.60%)
Dec 09, 2008
6.029
6.137
5.889
5.951
447,351
-0.16(-2.56%)
Dec 08, 2008
6.096
6.168
6.032
6.107
333,478
+0.15(+2.57%)
Dec 05, 2008
5.656
5.954
5.568
5.954
287,221
+0.25(+4.44%)
Dec 04, 2008
5.779
5.860
5.623
5.701
269,046
-0.12(-2.07%)
Dec 03, 2008
5.673
5.841
5.529
5.821
389,118
+0.16(+2.87%)
Dec 02, 2008
5.629
5.676
5.509
5.659
150,594
+0.15(+2.75%)
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
.