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 (%)
Jan 31, 2012
10.02
10.09
9.987
10.000
1,069,846
+0.01(+0.09%)
Jan 30, 2012
9.954
9.993
9.918
9.990
506,597
-0.04(-0.41%)
Jan 27, 2012
9.938
10.06
9.938
10.03
88,875
+0.11(+1.06%)
Jan 26, 2012
9.992
10.04
9.882
9.926
1,406,652
-0.03(-0.33%)
Jan 25, 2012
9.702
9.971
9.702
9.959
399,830
+0.28(+2.90%)
Jan 24, 2012
9.620
9.722
9.620
9.678
420,375
+0.06(+0.60%)
Jan 23, 2012
9.601
9.678
9.579
9.620
825,939
-0.00(-0.03%)
Jan 20, 2012
9.664
9.664
9.582
9.623
90,871
-0.07(-0.68%)
Jan 19, 2012
9.575
9.725
9.575
9.689
654,503
+0.13(+1.33%)
Jan 18, 2012
9.459
9.562
9.426
9.562
386,047
+0.09(+0.96%)
Jan 17, 2012
9.476
9.530
9.462
9.471
592,302
+0.05(+0.55%)
Jan 13, 2012
9.360
9.421
9.333
9.419
308,729
-0.03(-0.27%)
Jan 12, 2012
9.452
9.452
9.335
9.445
160,254
+0.00(+0.03%)
Jan 11, 2012
9.314
9.449
9.314
9.441
84,754
+0.08(+0.89%)
Jan 10, 2012
9.357
9.370
9.329
9.358
296,176
+0.07(+0.74%)
Jan 09, 2012
9.322
9.322
9.227
9.289
310,024
-0.03(-0.30%)
Jan 06, 2012
9.296
9.336
9.250
9.318
656,378
+0.02(+0.24%)
Jan 05, 2012
9.241
9.310
9.201
9.296
194,984
+0.04(+0.39%)
Jan 04, 2012
9.319
9.321
9.241
9.260
79,952
+0.05(+0.51%)
Dec 30, 2011
9.220
9.269
9.212
9.212
264,750
-0.01(-0.09%)
Dec 29, 2011
9.098
9.227
9.098
9.220
88,786
+0.13(+1.40%)
Dec 28, 2011
9.205
9.212
9.089
9.093
160,350
-0.13(-1.39%)
Dec 27, 2011
9.172
9.255
9.172
9.222
518,735
+0.02(+0.24%)
Dec 23, 2011
9.178
9.208
9.148
9.200
1,076,703
+0.18(+2.03%)
Dec 21, 2011
8.939
9.029
8.898
9.017
83,913
+0.05(+0.61%)
Dec 20, 2011
8.895
8.974
8.895
8.962
840,501
+0.28(+3.17%)
Dec 19, 2011
8.805
8.843
8.669
8.686
168,644
-0.08(-0.94%)
Dec 16, 2011
8.766
8.815
8.719
8.769
200,790
+0.01(+0.17%)
Dec 15, 2011
8.707
8.776
8.707
8.754
131,196
+0.14(+1.64%)
Dec 14, 2011
8.705
8.705
8.610
8.613
162,167
-0.12(-1.42%)
Dec 13, 2011
8.863
8.921
8.708
8.737
165,252
-0.10(-1.08%)
Dec 12, 2011
8.882
8.882
8.776
8.832
66,278
-0.13(-1.43%)
Dec 09, 2011
8.760
8.988
8.760
8.960
433,931
+0.16(+1.87%)
Dec 08, 2011
9.042
9.042
8.782
8.796
143,274
-0.30(-3.29%)
Dec 07, 2011
9.062
9.111
8.963
9.095
116,493
-0.02(-0.17%)
Dec 06, 2011
9.148
9.151
9.058
9.110
28,250
-0.02(-0.23%)
Dec 05, 2011
9.153
9.220
9.097
9.131
253,835
+0.17(+1.87%)
Dec 02, 2011
9.281
9.324
8.907
8.963
481,285
-0.23(-2.45%)
Dec 01, 2011
9.159
9.262
9.156
9.189
104,320
+0.04(+0.46%)
Nov 30, 2011
8.956
9.147
8.956
9.147
97,964
+0.42(+4.79%)
Nov 29, 2011
8.758
8.797
8.727
8.729
92,983
-0.02(-0.20%)
Nov 28, 2011
8.644
8.771
8.644
8.746
51,217
+0.29(+3.39%)
Nov 25, 2011
8.472
8.570
8.459
8.459
79,717
-0.04(-0.50%)
Nov 23, 2011
8.553
8.594
8.494
8.502
603,936
-0.15(-1.74%)
Nov 22, 2011
8.616
8.711
8.606
8.652
91,609
+0.04(+0.49%)
Nov 21, 2011
8.668
8.668
8.562
8.610
388,129
-0.16(-1.84%)
Nov 18, 2011
8.824
8.857
8.763
8.771
70,858
-0.11(-1.28%)
Nov 17, 2011
9.057
9.057
8.841
8.884
643,587
-0.18(-2.03%)
Nov 16, 2011
9.140
9.239
9.068
9.068
456,343
-0.18(-2.00%)
Nov 15, 2011
9.158
9.272
9.096
9.253
168,280
+0.12(+1.34%)
Nov 14, 2011
9.147
9.215
9.107
9.131
91,271
-0.09(-1.00%)
Nov 11, 2011
9.115
9.253
9.115
9.223
176,072
+0.17(+1.93%)
Nov 10, 2011
9.010
9.103
8.995
9.049
153,832
+0.09(+0.95%)
Nov 09, 2011
9.120
9.145
8.951
8.963
211,667
-0.36(-3.91%)
Nov 08, 2011
9.225
9.336
9.140
9.328
314,716
+0.14(+1.57%)
Nov 07, 2011
9.095
9.184
9.003
9.184
125,148
+0.06(+0.70%)
Nov 04, 2011
9.104
9.159
9.037
9.120
82,955
-0.05(-0.58%)
Nov 03, 2011
9.075
9.185
9.037
9.173
97,396
+0.19(+2.09%)
Nov 02, 2011
8.946
9.032
8.924
8.985
39,842
+0.05(+0.60%)
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
.