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 (%)
Mar 31, 2008
8.819
8.886
8.809
8.869
87,740
+0.04(+0.46%)
Mar 28, 2008
8.867
8.932
8.828
8.828
50,370
-0.05(-0.56%)
Mar 27, 2008
8.869
8.925
8.852
8.878
125,527
+0.01(+0.11%)
Mar 26, 2008
8.894
8.894
8.833
8.869
156,018
-0.04(-0.46%)
Mar 25, 2008
8.961
8.961
8.872
8.909
135,133
+0.02(+0.28%)
Mar 24, 2008
8.710
8.889
8.706
8.884
274,110
+0.18(+2.04%)
Mar 21, 2008
8.710
8.716
8.613
8.706
2,085,331
+0.00(+0.00%)
Mar 20, 2008
8.710
8.716
8.613
8.706
2,085,331
+0.06(+0.70%)
Mar 19, 2008
8.744
8.850
8.646
8.646
383,626
-0.11(-1.25%)
Mar 18, 2008
8.728
8.755
8.574
8.755
268,986
+0.26(+3.03%)
Mar 17, 2008
8.432
8.560
8.293
8.497
511,715
-0.14(-1.57%)
Mar 14, 2008
8.806
8.806
8.561
8.633
594,972
-0.18(-2.04%)
Mar 13, 2008
8.443
8.813
8.443
8.813
683,994
+0.14(+1.62%)
Mar 12, 2008
8.494
8.753
8.308
8.672
153,283
+0.08(+0.91%)
Mar 11, 2008
8.575
8.608
8.507
8.594
307,643
+0.12(+1.40%)
Mar 10, 2008
8.391
8.650
8.391
8.475
265,726
-0.18(-2.07%)
Mar 07, 2008
8.767
8.767
8.632
8.655
1,260,234
-0.13(-1.49%)
Mar 06, 2008
8.943
8.950
8.786
8.786
1,642,099
-0.19(-2.07%)
Mar 05, 2008
8.947
9.005
8.928
8.972
449,591
+0.02(+0.28%)
Mar 04, 2008
8.939
8.969
8.863
8.947
831,405
-0.00(-0.03%)
Mar 03, 2008
8.998
8.998
8.870
8.950
794,842
-0.02(-0.17%)
Feb 29, 2008
9.056
9.056
8.938
8.966
918,397
-0.13(-1.42%)
Feb 28, 2008
9.200
9.200
9.081
9.095
336,873
-0.07(-0.75%)
Feb 27, 2008
9.166
9.200
9.128
9.164
475,312
-0.01(-0.07%)
Feb 26, 2008
9.119
9.220
9.119
9.170
1,431,393
+0.01(+0.14%)
Feb 25, 2008
8.978
9.170
8.978
9.158
169,077
+0.20(+2.23%)
Feb 22, 2008
8.967
8.983
8.844
8.958
914,554
+0.03(+0.30%)
Feb 21, 2008
9.080
9.099
8.921
8.931
362,427
-0.12(-1.36%)
Feb 20, 2008
9.009
9.055
8.934
9.055
1,154,080
+0.03(+0.36%)
Feb 19, 2008
9.056
9.173
9.011
9.022
163,953
-0.02(-0.17%)
Feb 18, 2008
9.036
9.045
8.974
9.037
0
+0.00(+0.00%)
Feb 15, 2008
9.036
9.045
8.974
9.037
464,962
+0.00(+0.02%)
Feb 14, 2008
9.173
9.173
9.036
9.036
196,616
-0.11(-1.23%)
Feb 13, 2008
9.133
9.176
9.124
9.148
362,619
+0.07(+0.83%)
Feb 12, 2008
9.045
9.101
9.027
9.073
158,830
+0.07(+0.73%)
Feb 11, 2008
8.966
9.008
8.916
9.008
213,908
+0.02(+0.21%)
Feb 08, 2008
8.925
9.021
8.925
8.989
217,751
+0.02(+0.24%)
Feb 07, 2008
8.827
8.977
8.827
8.967
920,318
+0.09(+1.06%)
Feb 06, 2008
8.964
8.969
8.866
8.874
1,139,350
-0.00(-0.02%)
Feb 05, 2008
8.916
8.946
8.859
8.875
473,928
-0.13(-1.40%)
Feb 04, 2008
9.009
9.066
9.002
9.002
377,862
-0.04(-0.43%)
Feb 01, 2008
8.916
9.041
8.916
9.041
599,455
+0.15(+1.69%)
Jan 31, 2008
8.636
8.906
8.621
8.891
479,052
+0.16(+1.82%)
Jan 30, 2008
8.861
8.998
8.728
8.731
582,163
-0.16(-1.79%)
Jan 29, 2008
8.861
8.920
8.861
8.891
331,000
+0.06(+0.72%)
Jan 28, 2008
8.786
8.827
8.711
8.827
414,047
+0.07(+0.82%)
Jan 25, 2008
8.822
8.855
8.743
8.756
152,425
-0.05(-0.52%)
Jan 24, 2008
8.919
8.923
8.782
8.802
252,655
-0.05(-0.55%)
Jan 23, 2008
8.644
8.861
8.575
8.850
1,802,946
+0.01(+0.14%)
Jan 22, 2008
8.290
9.379
8.838
8.838
1,708,705
-0.16(-1.80%)
Jan 21, 2008
9.220
9.251
8.975
9.000
0
+0.00(+0.00%)
Jan 18, 2008
9.220
9.251
8.975
9.000
685,723
-0.20(-2.22%)
Jan 17, 2008
9.269
9.306
9.197
9.205
2,245,237
-0.06(-0.61%)
Jan 16, 2008
9.136
9.314
9.136
9.261
2,214,522
+0.06(+0.68%)
Jan 15, 2008
9.272
9.278
9.181
9.198
912,953
-0.14(-1.54%)
Jan 14, 2008
9.375
9.375
9.292
9.342
328,547
-0.01(-0.14%)
Jan 11, 2008
9.284
9.392
9.284
9.356
486,097
+0.01(+0.10%)
Jan 10, 2008
9.244
9.393
9.214
9.347
307,413
+0.05(+0.50%)
Jan 09, 2008
9.178
9.300
9.170
9.300
274,718
+0.04(+0.39%)
Jan 08, 2008
9.368
9.423
9.233
9.264
303,666
-0.12(-1.23%)
Jan 07, 2008
9.281
9.414
9.281
9.379
532,849
+0.12(+1.34%)
Jan 04, 2008
9.314
9.322
9.248
9.255
144,099
-0.12(-1.23%)
Jan 03, 2008
9.376
9.425
9.342
9.370
820,870
+0.01(+0.12%)
Jan 02, 2008
9.464
9.492
9.319
9.359
341,997
-0.11(-1.12%)
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
.