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
)
56.07
+0.42 (+0.75%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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, 2007
8.384
8.446
8.363
8.443
277,941
+0.05(+0.58%)
Jan 30, 2007
8.352
8.396
8.348
8.395
340,062
+0.08(+0.96%)
Jan 29, 2007
8.263
8.315
8.262
8.315
122,319
+0.08(+1.02%)
Jan 26, 2007
8.226
8.237
8.173
8.231
56,997
+0.01(+0.17%)
Jan 25, 2007
8.256
8.273
8.210
8.216
109,511
-0.04(-0.49%)
Jan 24, 2007
8.207
8.257
8.207
8.257
352,870
+0.06(+0.76%)
Jan 23, 2007
8.182
8.223
8.179
8.195
146,015
-0.02(-0.21%)
Jan 22, 2007
8.262
8.262
8.204
8.212
559,085
-0.04(-0.51%)
Jan 19, 2007
8.213
8.256
8.205
8.254
304,198
+0.02(+0.21%)
Jan 18, 2007
8.273
8.276
8.235
8.237
257,448
-0.03(-0.38%)
Jan 17, 2007
8.212
8.285
8.207
8.268
590,466
+0.06(+0.68%)
Jan 16, 2007
8.238
8.257
8.198
8.212
421,395
+0.00(+0.00%)
Jan 12, 2007
8.192
8.235
8.181
8.212
1,198,223
+0.04(+0.48%)
Jan 11, 2007
8.113
8.185
8.106
8.173
896,586
+0.10(+1.20%)
Jan 10, 2007
8.029
8.085
8.003
8.076
1,717,603
+0.02(+0.27%)
Jan 09, 2007
8.079
8.083
8.029
8.054
227,348
+0.05(+0.64%)
Jan 08, 2007
7.960
8.009
7.959
8.003
544,355
+0.08(+0.99%)
Jan 05, 2007
7.960
7.967
7.923
7.925
196,608
-0.03(-0.37%)
Jan 04, 2007
7.912
7.957
7.912
7.954
31,380
+0.02(+0.32%)
Jan 03, 2007
8.031
8.032
7.909
7.929
26,897
-0.04(-0.53%)
Dec 29, 2006
7.996
8.017
7.971
7.971
62,761
-0.05(-0.56%)
Dec 28, 2006
8.010
8.021
7.989
8.017
22,414
-0.01(-0.14%)
Dec 27, 2006
8.026
8.053
8.012
8.028
71,726
+0.03(+0.35%)
Dec 26, 2006
7.973
8.003
7.971
7.999
89,018
+0.06(+0.79%)
Dec 22, 2006
7.973
7.973
7.937
7.937
257,448
-0.07(-0.84%)
Dec 21, 2006
8.053
8.053
7.998
8.004
17,291
-0.03(-0.39%)
Dec 20, 2006
8.028
8.054
8.023
8.035
30,099
+0.01(+0.14%)
Dec 19, 2006
7.964
8.034
7.964
8.024
45,469
+0.01(+0.16%)
Dec 18, 2006
8.068
8.068
8.007
8.012
64,041
-0.05(-0.62%)
Dec 15, 2006
8.060
8.079
8.057
8.062
15,370
+0.02(+0.25%)
Dec 14, 2006
8.056
8.098
8.042
8.042
109,511
+0.01(+0.16%)
Dec 13, 2006
8.081
8.084
8.012
8.029
289,469
-0.02(-0.19%)
Dec 12, 2006
8.028
8.045
7.998
8.045
110,792
+0.02(+0.19%)
Dec 11, 2006
8.031
8.054
8.012
8.029
25,616
+0.04(+0.47%)
Dec 08, 2006
8.003
8.006
7.953
7.991
23,695
+0.01(+0.17%)
Dec 07, 2006
8.042
8.042
7.970
7.978
62,120
-0.03(-0.35%)
Dec 06, 2006
7.962
8.014
7.962
8.006
33,942
+0.07(+0.83%)
Dec 05, 2006
7.942
7.959
7.935
7.940
366,959
+0.03(+0.33%)
Dec 04, 2006
7.860
7.915
7.854
7.914
710,864
+0.16(+2.08%)
Dec 01, 2006
7.723
7.753
7.698
7.753
24,335
+0.00(+0.00%)
Nov 30, 2006
7.729
7.764
7.718
7.753
34,582
-0.01(-0.16%)
Nov 29, 2006
7.762
7.782
7.746
7.765
28,818
+0.04(+0.51%)
Nov 28, 2006
7.737
7.737
7.704
7.726
669,878
+0.01(+0.16%)
Nov 27, 2006
7.807
7.807
7.686
7.714
707,022
-0.11(-1.41%)
Nov 24, 2006
7.823
7.835
7.800
7.825
17,931
-0.02(-0.30%)
Nov 22, 2006
7.835
7.860
7.829
7.848
169,070
+0.00(+0.02%)
Nov 21, 2006
7.831
7.848
7.803
7.847
89,658
+0.13(+1.66%)
Nov 20, 2006
7.711
7.726
7.693
7.718
80,692
+0.00(+0.04%)
Nov 17, 2006
7.729
7.729
7.668
7.715
63,401
-0.01(-0.16%)
Nov 16, 2006
7.690
7.729
7.690
7.728
34,582
+0.05(+0.59%)
Nov 15, 2006
7.673
7.695
7.673
7.682
39,065
+0.02(+0.33%)
Nov 14, 2006
7.562
7.657
7.551
7.657
124,241
+0.07(+0.97%)
Nov 13, 2006
7.654
7.670
7.584
7.584
21,774
-0.07(-0.96%)
Nov 10, 2006
7.611
7.662
7.587
7.657
30,099
+0.05(+0.72%)
Nov 09, 2006
7.714
7.714
7.581
7.603
107,590
-0.10(-1.26%)
Nov 08, 2006
7.676
7.709
7.659
7.700
96,703
-0.05(-0.58%)
Nov 07, 2006
7.764
7.779
7.728
7.745
78,771
+0.01(+0.16%)
Nov 06, 2006
7.645
7.732
7.645
7.732
67,243
+0.11(+1.48%)
Nov 03, 2006
7.615
7.651
7.601
7.620
57,637
+0.01(+0.18%)
Nov 02, 2006
7.540
7.606
7.540
7.606
30,740
+0.04(+0.56%)
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
.