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
)
56.69
-0.06 (-0.11%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
May 28, 2010
8.643
8.746
8.629
8.643
196,121
-0.09(-1.07%)
May 27, 2010
8.685
8.737
8.584
8.737
354,507
+0.26(+3.02%)
May 26, 2010
8.526
8.667
8.481
8.481
316,048
-0.06(-0.68%)
May 25, 2010
8.443
8.539
8.306
8.539
1,132,749
-0.05(-0.64%)
May 24, 2010
8.493
8.698
8.493
8.593
427,259
+0.02(+0.22%)
May 21, 2010
8.450
8.653
8.398
8.575
972,072
-0.01(-0.16%)
May 20, 2010
8.623
8.695
8.585
8.588
583,098
-0.33(-3.65%)
May 19, 2010
8.957
8.993
8.840
8.914
447,577
-0.10(-1.14%)
May 18, 2010
9.184
9.192
8.998
9.017
1,588,357
-0.08(-0.86%)
May 17, 2010
9.084
9.123
8.946
9.095
508,138
+0.03(+0.36%)
May 14, 2010
9.062
9.168
9.000
9.062
767,906
-0.15(-1.66%)
May 13, 2010
9.248
9.306
9.207
9.215
408,561
-0.05(-0.49%)
May 12, 2010
9.150
9.262
9.106
9.261
491,993
+0.16(+1.80%)
May 11, 2010
9.125
9.177
9.096
9.096
446,751
+0.03(+0.34%)
May 10, 2010
9.015
9.078
9.001
9.065
594,489
+0.33(+3.76%)
May 07, 2010
8.807
8.887
8.598
8.737
1,718,752
-0.26(-2.87%)
May 06, 2010
8.995
9.532
0.0156
8.995
639
-0.18(-1.91%)
May 05, 2010
9.218
9.252
9.170
9.170
342,393
-0.08(-0.91%)
May 04, 2010
9.367
9.370
9.220
9.254
499,736
-0.17(-1.82%)
May 03, 2010
9.392
9.429
9.335
9.426
238,682
+0.05(+0.55%)
Apr 30, 2010
9.417
9.493
9.375
9.375
317,891
-0.00(-0.02%)
Apr 29, 2010
9.376
9.387
9.347
9.376
224,982
+0.13(+1.40%)
Apr 28, 2010
9.232
9.275
9.197
9.247
632,660
+0.08(+0.82%)
Apr 27, 2010
9.198
9.309
9.157
9.171
404,184
-0.08(-0.84%)
Apr 26, 2010
9.331
9.354
9.239
9.250
261,143
-0.06(-0.65%)
Apr 23, 2010
9.290
9.318
9.251
9.311
241,907
+0.04(+0.47%)
Apr 22, 2010
9.261
9.279
9.157
9.267
214,320
-0.03(-0.37%)
Apr 21, 2010
9.378
9.381
9.264
9.301
823,189
-0.08(-0.80%)
Apr 20, 2010
9.307
9.376
9.307
9.376
268,963
+0.11(+1.15%)
Apr 19, 2010
9.261
9.294
9.201
9.270
240,647
-0.01(-0.08%)
Apr 16, 2010
9.370
9.400
9.242
9.278
219,952
-0.10(-1.03%)
Apr 15, 2010
9.353
9.387
9.342
9.374
571,593
+0.03(+0.31%)
Apr 14, 2010
9.198
9.350
9.198
9.345
328,245
+0.14(+1.49%)
Apr 13, 2010
9.154
9.207
9.137
9.207
250,572
+0.03(+0.37%)
Apr 12, 2010
9.204
9.206
9.164
9.173
558,769
+0.01(+0.12%)
Apr 09, 2010
9.076
9.167
9.076
9.162
285,729
+0.07(+0.79%)
Apr 08, 2010
9.104
9.104
9.037
9.090
190,586
-0.03(-0.29%)
Apr 07, 2010
9.179
9.179
9.079
9.117
1,507,906
-0.05(-0.58%)
Apr 06, 2010
9.182
9.207
9.161
9.170
1,729,465
-0.05(-0.59%)
Apr 05, 2010
9.190
9.232
9.179
9.225
223,062
+0.05(+0.51%)
Apr 01, 2010
9.168
9.178
9.178
9.178
295,641
+0.05(+0.57%)
Mar 31, 2010
9.137
9.176
9.114
9.126
685,203
-0.05(-0.54%)
Mar 30, 2010
9.131
9.176
9.106
9.176
211,524
+0.06(+0.62%)
Mar 29, 2010
9.039
9.121
9.036
9.120
388,928
+0.09(+0.95%)
Mar 26, 2010
9.109
9.109
9.020
9.034
195,155
-0.05(-0.58%)
Mar 25, 2010
9.142
9.207
9.087
9.087
238,727
-0.03(-0.29%)
Mar 24, 2010
9.133
9.143
9.092
9.114
332,749
-0.02(-0.19%)
Mar 23, 2010
9.123
9.139
9.046
9.131
434,752
+0.04(+0.39%)
Mar 22, 2010
8.909
9.123
8.909
9.095
544,236
+0.09(+1.01%)
Mar 19, 2010
9.109
9.109
8.986
9.005
332,493
-0.07(-0.74%)
Mar 18, 2010
9.109
9.109
9.031
9.072
151,388
+0.01(+0.09%)
Mar 17, 2010
9.084
9.368
9.023
9.064
492,437
+0.00(+0.00%)
Mar 16, 2010
9.061
9.064
9.019
9.064
241,818
+0.02(+0.22%)
Mar 15, 2010
9.012
9.050
9.011
9.044
509,223
+0.01(+0.16%)
Mar 12, 2010
9.097
9.097
9.000
9.030
256,965
-0.03(-0.36%)
Mar 11, 2010
9.056
9.066
8.998
9.062
914,432
-0.00(-0.03%)
Mar 10, 2010
8.998
9.083
8.998
9.066
559,549
+0.05(+0.54%)
Mar 09, 2010
8.991
9.045
8.991
9.017
228,235
-0.00(-0.05%)
Mar 08, 2010
9.042
9.044
9.018
9.022
150,786
-0.03(-0.31%)
Mar 05, 2010
8.936
9.052
8.925
9.050
228,510
+0.16(+1.77%)
Mar 04, 2010
8.917
8.917
8.870
8.892
150,139
-0.01(-0.09%)
Mar 03, 2010
8.934
8.942
8.893
8.900
217,936
-0.02(-0.18%)
Mar 02, 2010
8.833
8.933
8.822
8.916
312,120
+0.12(+1.35%)
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
.