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
)
56.15
-0.45 (-0.80%)
Streaming Delayed Price
Updated: 1:18 PM EDT, May 23, 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 (%)
Jul 30, 2010
8.189
8.212
8.017
8.189
898,900
+0.06(+0.75%)
Jul 29, 2010
8.233
8.251
8.083
8.128
657,014
-0.05(-0.65%)
Jul 28, 2010
8.295
8.343
8.181
8.181
142,363
-0.13(-1.58%)
Jul 27, 2010
8.458
8.458
8.280
8.312
198,007
-0.10(-1.15%)
Jul 26, 2010
8.326
8.434
8.326
8.409
285,097
+0.07(+0.79%)
Jul 23, 2010
8.217
8.344
8.189
8.344
257,569
+0.08(+1.02%)
Jul 22, 2010
8.212
8.339
8.212
8.259
724,593
+0.13(+1.63%)
Jul 21, 2010
8.436
8.436
8.117
8.126
459,026
-0.27(-3.25%)
Jul 20, 2010
8.265
8.405
8.219
8.399
2,441,691
+0.01(+0.16%)
Jul 19, 2010
8.439
8.439
8.352
8.386
532,460
-0.00(-0.06%)
Jul 16, 2010
8.390
8.614
8.381
8.390
198,833
-0.27(-3.07%)
Jul 15, 2010
8.691
8.691
8.570
8.656
346,641
-0.00(-0.05%)
Jul 14, 2010
8.528
8.673
8.528
8.661
140,833
+0.03(+0.29%)
Jul 13, 2010
8.594
8.655
8.536
8.636
524,659
+0.15(+1.73%)
Jul 12, 2010
8.500
8.527
8.461
8.489
851,004
-0.04(-0.49%)
Jul 09, 2010
8.531
8.531
8.466
8.531
114,687
+0.03(+0.29%)
Jul 08, 2010
8.586
8.586
8.435
8.506
447,508
+0.03(+0.33%)
Jul 07, 2010
8.322
8.486
8.275
8.478
4,578,679
+0.19(+2.26%)
Jul 06, 2010
8.320
8.430
8.259
8.290
639,942
+0.01(+0.15%)
Jul 02, 2010
8.278
8.326
8.246
8.278
507,645
+0.02(+0.28%)
Jul 01, 2010
8.328
8.348
8.081
8.255
792,204
-0.09(-1.10%)
Jun 30, 2010
8.386
8.480
8.345
8.347
422,693
-0.06(-0.73%)
Jun 29, 2010
8.497
8.547
8.369
8.408
2,284,783
-0.19(-2.19%)
Jun 25, 2010
8.597
8.608
8.497
8.597
437,109
+0.09(+1.05%)
Jun 24, 2010
8.600
8.600
8.508
8.508
177,832
-0.11(-1.31%)
Jun 23, 2010
8.689
8.689
8.562
8.620
449,766
-0.08(-0.90%)
Jun 22, 2010
8.842
8.925
8.698
8.698
156,971
-0.15(-1.69%)
Jun 21, 2010
8.947
8.951
8.808
8.848
156,075
-0.02(-0.19%)
Jun 18, 2010
8.864
8.894
8.811
8.864
412,627
+0.01(+0.12%)
Jun 17, 2010
8.844
8.916
8.773
8.853
294,759
+0.01(+0.16%)
Jun 16, 2010
8.734
8.864
8.683
8.839
271,672
+0.06(+0.71%)
Jun 15, 2010
8.600
8.786
8.600
8.776
816,763
+0.13(+1.48%)
Jun 14, 2010
8.686
8.731
8.637
8.648
107,424
+0.02(+0.25%)
Jun 11, 2010
8.476
8.626
8.476
8.626
201,629
+0.10(+1.23%)
Jun 10, 2010
8.451
8.526
8.445
8.522
251,835
+0.17(+1.99%)
Jun 09, 2010
8.445
8.477
8.334
8.355
572,133
-0.00(-0.05%)
Jun 08, 2010
8.356
8.375
8.256
8.359
1,855,339
+0.01(+0.09%)
Jun 07, 2010
8.484
8.487
8.351
8.351
405,441
-0.12(-1.46%)
Jun 04, 2010
8.475
8.662
8.448
8.475
844,797
-0.32(-3.68%)
Jun 03, 2010
8.794
8.812
8.737
8.798
767,652
+0.08(+0.90%)
Jun 02, 2010
8.611
8.731
8.513
8.720
303,129
+0.20(+2.32%)
Jun 01, 2010
8.662
8.680
8.522
8.522
996,061
-0.12(-1.40%)
May 28, 2010
8.644
8.747
8.630
8.644
196,113
-0.09(-1.07%)
May 27, 2010
8.686
8.737
8.584
8.737
354,493
+0.26(+3.02%)
May 26, 2010
8.526
8.667
8.481
8.481
316,035
-0.06(-0.68%)
May 25, 2010
8.444
8.539
8.306
8.539
1,132,703
-0.05(-0.64%)
May 24, 2010
8.494
8.698
8.494
8.594
427,242
+0.02(+0.22%)
May 21, 2010
8.450
8.653
8.398
8.575
972,033
-0.01(-0.16%)
May 20, 2010
8.623
8.695
8.586
8.589
583,075
-0.33(-3.65%)
May 19, 2010
8.958
8.994
8.841
8.914
447,559
-0.10(-1.14%)
May 18, 2010
9.184
9.192
8.998
9.017
1,588,293
-0.08(-0.86%)
May 17, 2010
9.084
9.123
8.947
9.095
508,118
+0.03(+0.36%)
May 14, 2010
9.062
9.169
9.000
9.062
767,876
-0.15(-1.66%)
May 13, 2010
9.248
9.306
9.207
9.216
408,545
-0.05(-0.49%)
May 12, 2010
9.150
9.263
9.106
9.261
491,974
+0.16(+1.80%)
May 11, 2010
9.125
9.178
9.097
9.097
446,733
+0.03(+0.34%)
May 10, 2010
9.016
9.078
9.002
9.066
594,465
+0.33(+3.76%)
May 07, 2010
8.808
8.887
8.598
8.737
1,718,684
-0.26(-2.87%)
May 06, 2010
8.995
9.533
0.0156
8.995
639
-0.18(-1.91%)
May 05, 2010
9.219
9.253
9.170
9.170
342,380
-0.08(-0.91%)
May 04, 2010
9.367
9.370
9.220
9.255
499,716
-0.17(-1.82%)
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
.