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 (%)
Jun 30, 2010
8.385
8.480
8.345
8.346
422,709
-0.06(-0.73%)
Jun 29, 2010
8.496
8.546
8.368
8.408
2,284,874
-0.19(-2.19%)
Jun 25, 2010
8.596
8.608
8.496
8.596
437,127
+0.09(+1.05%)
Jun 24, 2010
8.600
8.600
8.507
8.507
177,839
-0.11(-1.31%)
Jun 23, 2010
8.689
8.689
8.562
8.620
449,784
-0.08(-0.90%)
Jun 22, 2010
8.842
8.925
8.698
8.698
156,978
-0.15(-1.69%)
Jun 21, 2010
8.946
8.951
8.807
8.847
156,082
-0.02(-0.19%)
Jun 18, 2010
8.864
8.893
8.811
8.864
412,644
+0.01(+0.12%)
Jun 17, 2010
8.843
8.915
8.773
8.853
294,771
+0.01(+0.16%)
Jun 16, 2010
8.734
8.863
8.682
8.839
271,683
+0.06(+0.71%)
Jun 15, 2010
8.600
8.786
8.600
8.776
816,796
+0.13(+1.48%)
Jun 14, 2010
8.685
8.731
8.637
8.648
107,429
+0.02(+0.25%)
Jun 11, 2010
8.476
8.626
8.476
8.626
201,637
+0.10(+1.23%)
Jun 10, 2010
8.451
8.526
8.445
8.521
251,845
+0.17(+1.99%)
Jun 09, 2010
8.445
8.476
8.334
8.355
572,156
-0.00(-0.05%)
Jun 08, 2010
8.356
8.374
8.256
8.359
1,855,413
+0.01(+0.09%)
Jun 07, 2010
8.484
8.487
8.351
8.351
405,457
-0.12(-1.46%)
Jun 04, 2010
8.475
8.662
8.447
8.475
844,831
-0.32(-3.68%)
Jun 03, 2010
8.793
8.812
8.737
8.798
767,682
+0.08(+0.90%)
Jun 02, 2010
8.610
8.731
8.513
8.720
303,141
+0.20(+2.32%)
Jun 01, 2010
8.662
8.679
8.521
8.522
996,101
-0.12(-1.40%)
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%)
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
.