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
)
55.84
-0.06 (-0.11%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 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 (%)
Aug 31, 2006
7.330
7.363
7.327
7.363
71,797
+0.04(+0.51%)
Aug 30, 2006
7.321
7.341
7.321
7.326
55,770
-0.00(-0.04%)
Aug 29, 2006
7.297
7.329
7.262
7.329
106,413
+0.05(+0.75%)
Aug 28, 2006
7.251
7.279
7.251
7.274
51,924
+0.04(+0.52%)
Aug 25, 2006
7.215
7.254
7.215
7.237
82,053
+0.01(+0.09%)
Aug 24, 2006
7.171
7.249
7.171
7.230
94,874
+0.09(+1.22%)
Aug 23, 2006
7.229
7.238
7.137
7.143
76,925
-0.05(-0.69%)
Aug 22, 2006
7.194
7.215
7.193
7.193
19,872
-0.06(-0.86%)
Aug 21, 2006
7.249
7.257
7.232
7.255
21,795
-0.02(-0.30%)
Aug 18, 2006
7.241
7.277
7.227
7.277
21,795
+0.02(+0.28%)
Aug 17, 2006
7.149
7.274
7.149
7.257
42,950
+0.11(+1.51%)
Aug 16, 2006
7.146
7.156
7.131
7.149
28,205
+0.03(+0.46%)
Aug 15, 2006
7.063
7.117
7.063
7.117
21,154
+0.12(+1.78%)
Aug 14, 2006
7.049
7.065
6.992
6.992
35,898
-0.03(-0.42%)
Aug 11, 2006
7.012
7.032
6.996
7.021
42,308
+0.00(+0.00%)
Aug 10, 2006
6.962
7.040
6.962
7.021
26,282
+0.02(+0.31%)
Aug 09, 2006
7.045
7.073
6.992
7.000
64,745
+0.01(+0.16%)
Aug 08, 2006
7.029
7.053
6.976
6.989
51,283
-0.02(-0.22%)
Aug 07, 2006
7.020
7.023
6.989
7.004
95,515
-0.05(-0.71%)
Aug 04, 2006
7.137
7.137
7.051
7.054
71,155
-0.07(-0.94%)
Aug 03, 2006
7.090
7.146
7.046
7.121
158,338
-0.25(-3.37%)
Aug 02, 2006
7.464
7.464
7.355
7.369
173,082
+0.07(+0.92%)
Aug 01, 2006
7.234
7.302
7.215
7.302
25,641
-0.00(-0.06%)
Jul 31, 2006
7.318
7.318
7.283
7.307
67,950
-0.03(-0.47%)
Jul 28, 2006
7.262
7.347
7.262
7.341
405,140
+0.12(+1.62%)
Jul 27, 2006
7.272
7.272
7.198
7.224
114,105
-0.04(-0.49%)
Jul 26, 2006
7.191
7.302
7.160
7.260
495,527
+0.05(+0.67%)
Jul 25, 2006
7.059
7.240
7.043
7.212
627,582
+0.14(+1.96%)
Jul 24, 2006
7.029
7.074
7.029
7.073
27,564
+0.08(+1.12%)
Jul 21, 2006
7.007
7.045
6.995
6.995
10,256
-0.07(-0.95%)
Jul 20, 2006
7.143
7.143
7.051
7.062
27,564
-0.07(-0.98%)
Jul 19, 2006
6.996
7.141
6.996
7.132
562,837
+0.17(+2.44%)
Jul 18, 2006
6.998
6.998
6.914
6.962
55,770
-0.01(-0.13%)
Jul 17, 2006
6.973
6.989
6.968
6.971
210,903
+0.01(+0.09%)
Jul 14, 2006
7.020
7.020
6.922
6.965
27,564
-0.06(-0.82%)
Jul 13, 2006
7.074
7.084
7.020
7.023
44,873
-0.07(-1.05%)
Jul 12, 2006
7.159
7.160
7.098
7.098
261,546
-0.09(-1.24%)
Jul 11, 2006
7.146
7.187
7.118
7.187
69,873
+0.03(+0.48%)
Jul 10, 2006
7.176
7.190
7.129
7.152
58,976
+0.01(+0.17%)
Jul 07, 2006
7.126
7.171
7.124
7.140
63,463
-0.00(-0.02%)
Jul 06, 2006
7.165
7.174
7.129
7.141
65,386
+0.01(+0.20%)
Jul 05, 2006
7.145
7.145
7.095
7.127
31,411
-0.06(-0.80%)
Jul 03, 2006
7.137
7.185
7.137
7.185
20,513
+0.04(+0.55%)
Jun 30, 2006
7.162
7.163
7.123
7.146
78,848
+0.08(+1.08%)
Jun 29, 2006
7.035
7.118
7.035
7.070
18,590
+0.06(+0.87%)
Jun 28, 2006
6.993
7.021
6.964
7.009
24,359
+0.01(+0.16%)
Jun 27, 2006
7.062
7.065
6.995
6.998
15,385
-0.10(-1.36%)
Jun 26, 2006
7.113
7.151
7.088
7.095
101,285
-0.12(-1.72%)
Jun 23, 2006
7.238
7.238
7.219
7.219
8,974
-0.03(-0.41%)
Jun 22, 2006
7.194
7.249
7.193
7.249
26,923
-0.01(-0.17%)
Jun 21, 2006
7.254
7.296
7.238
7.261
60,258
+0.02(+0.23%)
Jun 20, 2006
7.223
7.265
7.223
7.244
46,796
-0.04(-0.49%)
Jun 19, 2006
7.399
7.399
7.269
7.280
75,643
-0.11(-1.50%)
Jun 16, 2006
7.436
7.449
7.379
7.391
64,104
-0.01(-0.17%)
Jun 15, 2006
7.297
7.428
7.297
7.404
87,182
+0.17(+2.39%)
Jun 14, 2006
7.226
7.244
7.202
7.230
28,205
+0.01(+0.11%)
Jun 13, 2006
7.301
7.301
7.223
7.223
26,923
-0.06(-0.84%)
Jun 12, 2006
7.371
7.371
7.272
7.283
16,667
-0.07(-0.98%)
Jun 09, 2006
7.407
7.407
7.355
7.355
13,461
-0.04(-0.55%)
Jun 08, 2006
7.358
7.396
7.297
7.396
16,667
-0.01(-0.13%)
Jun 07, 2006
7.449
7.463
7.405
7.405
14,102
+0.05(+0.61%)
Jun 06, 2006
7.379
7.379
7.332
7.360
16,667
-0.03(-0.40%)
Jun 05, 2006
7.505
7.505
7.389
7.389
66,668
-0.14(-1.82%)
Jun 02, 2006
7.508
7.527
7.477
7.527
219,878
+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
.