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 (%)
Aug 31, 2006
7.337
7.370
7.334
7.370
71,726
+0.04(+0.51%)
Aug 30, 2006
7.328
7.348
7.328
7.333
55,716
-0.00(-0.04%)
Aug 29, 2006
7.305
7.336
7.269
7.336
106,309
+0.05(+0.75%)
Aug 28, 2006
7.258
7.286
7.258
7.281
51,873
+0.04(+0.52%)
Aug 25, 2006
7.222
7.261
7.222
7.244
81,973
+0.01(+0.09%)
Aug 24, 2006
7.178
7.256
7.178
7.237
94,781
+0.09(+1.22%)
Aug 23, 2006
7.236
7.245
7.144
7.150
76,850
-0.05(-0.69%)
Aug 22, 2006
7.202
7.222
7.200
7.200
19,852
-0.06(-0.86%)
Aug 21, 2006
7.256
7.264
7.239
7.262
21,774
-0.02(-0.30%)
Aug 18, 2006
7.248
7.284
7.234
7.284
21,774
+0.02(+0.28%)
Aug 17, 2006
7.156
7.281
7.156
7.264
42,908
+0.11(+1.51%)
Aug 16, 2006
7.153
7.162
7.138
7.156
28,178
+0.03(+0.46%)
Aug 15, 2006
7.070
7.123
7.070
7.123
21,133
+0.12(+1.78%)
Aug 14, 2006
7.056
7.072
6.999
6.999
35,863
-0.03(-0.42%)
Aug 11, 2006
7.019
7.039
7.003
7.028
42,267
+0.00(+0.00%)
Aug 10, 2006
6.969
7.047
6.969
7.028
26,257
+0.02(+0.31%)
Aug 09, 2006
7.052
7.080
6.999
7.006
64,682
+0.01(+0.16%)
Aug 08, 2006
7.036
7.059
6.983
6.995
51,233
-0.02(-0.22%)
Aug 07, 2006
7.027
7.030
6.995
7.011
95,422
-0.05(-0.71%)
Aug 04, 2006
7.144
7.144
7.058
7.061
71,086
-0.07(-0.94%)
Aug 03, 2006
7.097
7.153
7.053
7.128
158,183
-0.25(-3.37%)
Aug 02, 2006
7.472
7.472
7.362
7.376
172,913
+0.07(+0.92%)
Aug 01, 2006
7.241
7.309
7.222
7.309
25,616
-0.00(-0.06%)
Jul 31, 2006
7.325
7.325
7.291
7.314
67,884
-0.03(-0.47%)
Jul 28, 2006
7.269
7.355
7.269
7.348
404,744
+0.12(+1.62%)
Jul 27, 2006
7.280
7.280
7.205
7.231
113,994
-0.04(-0.49%)
Jul 26, 2006
7.198
7.309
7.167
7.267
495,043
+0.05(+0.67%)
Jul 25, 2006
7.066
7.247
7.050
7.219
626,969
+0.14(+1.96%)
Jul 24, 2006
7.036
7.081
7.036
7.080
27,538
+0.08(+1.12%)
Jul 21, 2006
7.014
7.052
7.002
7.002
10,246
-0.07(-0.95%)
Jul 20, 2006
7.150
7.150
7.058
7.069
27,538
-0.07(-0.98%)
Jul 19, 2006
7.003
7.148
7.003
7.139
562,287
+0.17(+2.44%)
Jul 18, 2006
7.005
7.005
6.920
6.969
55,716
-0.01(-0.13%)
Jul 17, 2006
6.980
6.995
6.975
6.978
210,697
+0.01(+0.09%)
Jul 14, 2006
7.027
7.027
6.928
6.972
27,538
-0.06(-0.82%)
Jul 13, 2006
7.081
7.091
7.027
7.030
44,829
-0.07(-1.05%)
Jul 12, 2006
7.166
7.167
7.105
7.105
261,290
-0.09(-1.24%)
Jul 11, 2006
7.153
7.194
7.125
7.194
69,805
+0.03(+0.48%)
Jul 10, 2006
7.183
7.197
7.136
7.159
58,918
+0.01(+0.17%)
Jul 07, 2006
7.133
7.178
7.131
7.147
63,401
-0.00(-0.02%)
Jul 06, 2006
7.172
7.181
7.136
7.148
65,322
+0.01(+0.20%)
Jul 05, 2006
7.152
7.152
7.102
7.134
31,380
-0.06(-0.80%)
Jul 03, 2006
7.144
7.192
7.144
7.192
20,493
+0.04(+0.55%)
Jun 30, 2006
7.169
7.170
7.130
7.153
78,771
+0.08(+1.08%)
Jun 29, 2006
7.042
7.125
7.042
7.077
18,572
+0.06(+0.87%)
Jun 28, 2006
7.000
7.028
6.970
7.016
24,335
+0.01(+0.16%)
Jun 27, 2006
7.069
7.072
7.002
7.005
15,370
-0.10(-1.36%)
Jun 26, 2006
7.120
7.158
7.095
7.102
101,186
-0.12(-1.72%)
Jun 23, 2006
7.245
7.245
7.226
7.226
8,965
-0.03(-0.41%)
Jun 22, 2006
7.202
7.256
7.200
7.256
26,897
-0.01(-0.17%)
Jun 21, 2006
7.261
7.303
7.245
7.268
60,199
+0.02(+0.23%)
Jun 20, 2006
7.230
7.272
7.230
7.252
46,750
-0.04(-0.49%)
Jun 19, 2006
7.406
7.406
7.276
7.287
75,569
-0.11(-1.50%)
Jun 16, 2006
7.444
7.456
7.386
7.398
64,041
-0.01(-0.17%)
Jun 15, 2006
7.305
7.436
7.305
7.411
87,096
+0.17(+2.39%)
Jun 14, 2006
7.233
7.252
7.209
7.237
28,178
+0.01(+0.11%)
Jun 13, 2006
7.308
7.308
7.230
7.230
26,897
-0.06(-0.84%)
Jun 12, 2006
7.378
7.378
7.280
7.291
16,650
-0.07(-0.98%)
Jun 09, 2006
7.414
7.414
7.362
7.362
13,448
-0.04(-0.55%)
Jun 08, 2006
7.365
7.403
7.305
7.403
16,650
-0.01(-0.13%)
Jun 07, 2006
7.456
7.471
7.412
7.412
14,089
+0.05(+0.61%)
Jun 06, 2006
7.386
7.386
7.339
7.367
16,650
-0.03(-0.40%)
Jun 05, 2006
7.512
7.512
7.397
7.397
66,603
-0.14(-1.82%)
Jun 02, 2006
7.515
7.534
7.484
7.534
219,663
+0.04(+0.52%)
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
.