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 (%)
Jun 29, 2007
8.619
8.662
8.593
8.610
185,081
-0.04(-0.49%)
Jun 28, 2007
8.598
8.662
8.598
8.652
120,398
+0.04(+0.46%)
Jun 27, 2007
8.519
8.615
8.518
8.612
90,299
+0.08(+0.96%)
Jun 26, 2007
8.516
8.579
8.474
8.530
293,311
+0.10(+1.15%)
Jun 25, 2007
8.510
8.544
8.423
8.434
219,663
-0.10(-1.14%)
Jun 22, 2007
8.555
8.555
8.488
8.530
423,957
-0.07(-0.87%)
Jun 21, 2007
8.588
8.613
8.563
8.605
63,401
-0.00(-0.02%)
Jun 20, 2007
8.715
8.715
8.598
8.607
399,621
-0.09(-1.08%)
Jun 19, 2007
8.665
8.707
8.647
8.701
58,918
+0.01(+0.09%)
Jun 18, 2007
8.671
8.707
8.671
8.693
40,346
-0.01(-0.07%)
Jun 15, 2007
8.674
8.699
8.668
8.699
76,850
+0.09(+1.09%)
Jun 14, 2007
8.588
8.619
8.588
8.605
42,908
+0.02(+0.24%)
Jun 13, 2007
8.493
8.585
8.493
8.585
239,516
+0.09(+1.05%)
Jun 12, 2007
8.529
8.562
8.490
8.496
319,568
-0.06(-0.69%)
Jun 11, 2007
8.560
8.587
8.554
8.555
51,233
+0.02(+0.20%)
Jun 08, 2007
8.504
8.580
8.490
8.538
216,461
+0.01(+0.11%)
Jun 07, 2007
8.641
8.641
8.529
8.529
79,411
-0.12(-1.41%)
Jun 06, 2007
8.638
8.654
8.619
8.651
91,579
-0.02(-0.25%)
Jun 05, 2007
8.690
8.690
8.649
8.672
112,713
-0.05(-0.52%)
Jun 04, 2007
8.669
8.718
8.666
8.718
55,716
+0.03(+0.34%)
Jun 01, 2007
8.687
8.698
8.665
8.688
121,679
+0.02(+0.23%)
May 31, 2007
8.652
8.671
8.647
8.668
128,083
+0.04(+0.49%)
May 30, 2007
8.598
8.626
8.576
8.626
167,789
-0.01(-0.14%)
May 29, 2007
8.658
8.658
8.616
8.638
144,094
-0.04(-0.49%)
May 25, 2007
8.652
8.680
8.646
8.680
182,519
+0.03(+0.38%)
May 24, 2007
8.702
8.747
8.635
8.647
101,826
-0.06(-0.65%)
May 23, 2007
8.744
8.868
8.704
8.704
192,766
+0.05(+0.60%)
May 22, 2007
8.616
8.665
8.596
8.652
47,390
+0.05(+0.54%)
May 21, 2007
8.551
8.618
8.551
8.605
121,679
+0.01(+0.13%)
May 18, 2007
8.566
8.594
8.527
8.594
55,716
+0.04(+0.51%)
May 17, 2007
8.594
8.594
8.546
8.551
53,795
-0.07(-0.76%)
May 16, 2007
8.593
8.618
8.552
8.616
64,041
+0.04(+0.51%)
May 15, 2007
8.613
8.641
8.573
8.573
58,918
-0.03(-0.31%)
May 14, 2007
8.665
8.674
8.585
8.599
187,002
-0.01(-0.16%)
May 11, 2007
8.560
8.613
8.554
8.613
113,994
+0.05(+0.55%)
May 10, 2007
8.608
8.608
8.548
8.566
275,380
-0.08(-0.90%)
May 09, 2007
8.635
8.651
8.604
8.644
180,598
+0.01(+0.13%)
May 08, 2007
8.613
8.641
8.571
8.633
192,125
-0.06(-0.65%)
May 07, 2007
8.685
8.694
8.682
8.690
230,550
+0.04(+0.45%)
May 04, 2007
8.672
8.672
8.618
8.651
227,989
-0.01(-0.11%)
May 03, 2007
8.669
8.671
8.640
8.660
97,984
-0.02(-0.23%)
May 02, 2007
8.604
8.685
8.599
8.680
634,014
+0.10(+1.15%)
May 01, 2007
8.523
8.591
8.496
8.582
178,036
+0.08(+0.92%)
Apr 30, 2007
8.591
8.591
8.498
8.504
113,994
-0.09(-1.07%)
Apr 27, 2007
8.621
8.621
8.585
8.596
89,658
-0.03(-0.34%)
Apr 26, 2007
8.627
8.643
8.594
8.626
146,015
+0.04(+0.42%)
Apr 25, 2007
8.596
8.607
8.549
8.590
99,905
+0.02(+0.27%)
Apr 24, 2007
8.565
8.588
8.509
8.566
1,013,142
-0.02(-0.22%)
Apr 23, 2007
8.565
8.587
8.562
8.585
550,760
+0.02(+0.27%)
Apr 20, 2007
8.533
8.562
8.532
8.562
55,716
+0.10(+1.20%)
Apr 19, 2007
8.487
8.487
8.427
8.460
89,658
-0.05(-0.61%)
Apr 18, 2007
8.558
8.558
8.499
8.512
121,679
-0.07(-0.76%)
Apr 17, 2007
8.573
8.582
8.557
8.577
481,594
+0.03(+0.40%)
Apr 16, 2007
8.507
8.552
8.494
8.543
213,899
+0.11(+1.33%)
Apr 13, 2007
8.437
8.437
8.398
8.430
49,952
-0.01(-0.11%)
Apr 12, 2007
8.370
8.444
8.370
8.440
81,973
+0.09(+1.03%)
Apr 11, 2007
8.365
8.366
8.320
8.354
44,829
-0.03(-0.39%)
Apr 10, 2007
8.384
8.404
8.380
8.387
555,883
+0.01(+0.09%)
Apr 09, 2007
8.413
8.413
8.371
8.379
131,285
-0.01(-0.17%)
Apr 05, 2007
8.337
8.407
8.337
8.393
498,245
+0.05(+0.54%)
Apr 04, 2007
8.337
8.351
8.304
8.348
249,763
+0.03(+0.36%)
Apr 03, 2007
8.263
8.330
8.263
8.318
86,456
+0.10(+1.20%)
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
.