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 (%)
May 29, 2009
6.403
6.517
6.385
6.517
185,523
+0.13(+2.00%)
May 28, 2009
6.433
6.442
6.321
6.389
266,578
-0.00(-0.05%)
May 27, 2009
6.438
6.494
6.392
6.392
1,585,637
-0.07(-1.09%)
May 26, 2009
6.263
6.477
6.246
6.463
438,960
+0.15(+2.43%)
May 22, 2009
6.313
6.361
6.282
6.310
368,447
+0.01(+0.17%)
May 21, 2009
6.346
6.380
6.254
6.299
320,228
-0.12(-1.80%)
May 20, 2009
6.435
6.508
6.414
6.414
936,925
-0.00(-0.05%)
May 19, 2009
6.422
6.453
6.394
6.417
282,147
-0.02(-0.29%)
May 18, 2009
6.449
6.464
6.336
6.436
261,916
+0.05(+0.76%)
May 15, 2009
6.388
6.436
6.333
6.388
336,207
-0.04(-0.59%)
May 14, 2009
6.431
6.456
6.372
6.425
307,996
+0.06(+0.88%)
May 13, 2009
6.486
6.486
6.360
6.369
635,858
-0.16(-2.39%)
May 12, 2009
6.533
6.558
6.441
6.525
284,011
+0.00(+0.00%)
May 11, 2009
6.456
6.578
6.456
6.525
510,350
-0.08(-1.28%)
May 08, 2009
6.617
6.663
6.491
6.609
296,653
+0.12(+1.93%)
May 07, 2009
6.402
6.513
6.402
6.485
552,504
+0.13(+1.99%)
May 06, 2009
6.458
6.458
6.329
6.358
263,017
-0.03(-0.46%)
May 05, 2009
6.444
6.444
6.324
6.388
275,314
+0.03(+0.42%)
May 04, 2009
6.333
6.361
6.328
6.361
305,248
+0.15(+2.39%)
May 01, 2009
6.214
6.224
6.138
6.213
105,698
-0.00(-0.03%)
Apr 30, 2009
6.311
6.346
6.199
6.214
267,026
+0.00(+0.05%)
Apr 29, 2009
6.195
6.257
6.124
6.211
223,028
+0.12(+2.05%)
Apr 28, 2009
6.002
6.143
6.002
6.086
169,685
+0.07(+1.12%)
Apr 27, 2009
5.961
6.083
5.961
6.019
155,442
+0.02(+0.34%)
Apr 24, 2009
5.965
6.035
5.922
5.999
118,283
+0.09(+1.59%)
Apr 23, 2009
6.038
6.038
5.830
5.905
568,721
-0.12(-2.02%)
Apr 22, 2009
5.954
6.093
5.954
6.027
118,488
+0.00(+0.08%)
Apr 21, 2009
6.044
6.045
5.968
6.022
253,884
-0.03(-0.57%)
Apr 20, 2009
6.099
6.193
6.027
6.057
817,841
-0.17(-2.78%)
Apr 17, 2009
6.163
6.255
6.116
6.230
84,929
+0.11(+1.81%)
Apr 16, 2009
6.052
6.138
6.026
6.119
666,042
+0.09(+1.42%)
Apr 15, 2009
6.011
6.069
5.963
6.033
1,564,349
+0.00(+0.00%)
Apr 14, 2009
5.965
6.062
5.965
6.033
619,629
+0.01(+0.10%)
Apr 13, 2009
6.050
6.050
5.961
6.027
211,301
+0.01(+0.23%)
Apr 09, 2009
5.957
6.035
5.932
6.013
190,711
+0.17(+2.83%)
Apr 08, 2009
5.727
5.848
5.727
5.848
486,116
+0.13(+2.27%)
Apr 07, 2009
5.724
5.782
5.689
5.718
71,146
-0.06(-1.03%)
Apr 06, 2009
5.732
5.788
5.712
5.777
190,506
+0.01(+0.19%)
Apr 03, 2009
5.854
5.854
5.730
5.766
134,192
-0.05(-0.94%)
Apr 02, 2009
5.865
5.922
5.818
5.821
309,584
+0.10(+1.83%)
Apr 01, 2009
5.643
5.719
5.571
5.716
348,312
-0.03(-0.60%)
Mar 31, 2009
5.721
5.838
5.715
5.751
105,782
+0.05(+0.85%)
Mar 30, 2009
5.776
5.776
5.638
5.702
555,412
-0.14(-2.38%)
Mar 26, 2009
5.699
5.846
5.680
5.841
815,529
+0.19(+3.37%)
Mar 25, 2009
5.657
5.730
5.501
5.651
762,737
+0.07(+1.17%)
Mar 24, 2009
5.538
5.686
5.534
5.585
1,174,069
-0.07(-1.27%)
Mar 23, 2009
5.537
5.657
5.534
5.657
656,449
+0.25(+4.56%)
Mar 20, 2009
5.468
5.535
5.378
5.410
556,655
-0.07(-1.31%)
Mar 19, 2009
5.640
5.640
5.452
5.482
2,506,327
-0.16(-2.75%)
Mar 18, 2009
5.543
5.707
5.543
5.637
221,305
+0.07(+1.30%)
Mar 17, 2009
5.543
5.565
5.456
5.565
194,336
+0.08(+1.42%)
Mar 16, 2009
5.595
5.624
5.487
5.487
586,442
-0.05(-0.93%)
Mar 13, 2009
5.429
5.546
5.387
5.538
0
+0.18(+3.35%)
Mar 12, 2009
5.120
5.376
5.098
5.359
332,006
+0.20(+3.94%)
Mar 11, 2009
5.240
5.307
5.140
5.156
502,044
-0.02(-0.36%)
Mar 10, 2009
4.967
5.176
4.967
5.175
523,659
+0.23(+4.58%)
Mar 09, 2009
4.933
5.062
4.915
4.948
336,963
-0.08(-1.64%)
Mar 06, 2009
5.057
5.137
4.933
5.031
0
-0.01(-0.22%)
Mar 05, 2009
5.193
5.193
5.017
5.042
470,784
-0.22(-4.10%)
Mar 04, 2009
5.232
5.334
5.118
5.257
1,615,347
+0.11(+2.15%)
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
.