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 29, 2010
8.354
8.402
8.263
8.271
816,975
-0.06(-0.75%)
Jan 28, 2010
8.437
8.457
8.291
8.334
617,222
-0.09(-1.06%)
Jan 27, 2010
8.457
8.463
8.345
8.423
1,466,571
-0.05(-0.53%)
Jan 26, 2010
8.508
8.515
8.419
8.468
2,162,393
-0.03(-0.33%)
Jan 25, 2010
8.526
8.530
8.460
8.496
194,841
+0.02(+0.22%)
Jan 22, 2010
8.502
8.602
8.477
8.477
483,894
-0.02(-0.29%)
Jan 21, 2010
8.674
8.674
8.484
8.502
857,040
-0.16(-1.89%)
Jan 20, 2010
8.669
8.761
8.606
8.666
2,607,183
-0.07(-0.78%)
Jan 19, 2010
8.605
8.736
8.576
8.734
878,552
+0.17(+2.02%)
Jan 15, 2010
8.646
8.562
8.562
8.562
92,220
-0.08(-0.98%)
Jan 14, 2010
8.574
8.649
8.569
8.646
120,866
+0.06(+0.71%)
Jan 13, 2010
8.538
8.602
8.502
8.585
165,970
+0.07(+0.88%)
Jan 12, 2010
8.554
8.568
8.504
8.510
1,132,330
-0.08(-0.96%)
Jan 11, 2010
8.576
8.619
8.562
8.593
229,891
+0.05(+0.62%)
Jan 08, 2010
8.515
8.540
8.502
8.540
112,380
+0.01(+0.11%)
Jan 07, 2010
8.485
8.532
8.479
8.530
106,751
+0.04(+0.44%)
Jan 06, 2010
8.401
8.502
8.401
8.493
142,493
+0.10(+1.13%)
Jan 05, 2010
8.335
8.405
8.335
8.398
161,622
+0.05(+0.56%)
Jan 04, 2010
8.370
8.374
8.325
8.351
304,090
+0.08(+0.95%)
Dec 31, 2009
8.341
8.273
8.273
8.273
161,385
-0.08(-0.94%)
Dec 30, 2009
8.341
8.358
8.307
8.351
101,102
-0.02(-0.21%)
Dec 29, 2009
8.359
8.380
8.344
8.368
180,354
+0.02(+0.26%)
Dec 28, 2009
8.354
8.354
8.306
8.346
240,265
+0.02(+0.26%)
Dec 24, 2009
8.310
8.332
8.295
8.324
50,631
+0.00(+0.06%)
Dec 23, 2009
8.276
8.320
8.214
8.320
119,546
+0.05(+0.66%)
Dec 22, 2009
8.232
8.271
8.201
8.265
355,951
+0.06(+0.72%)
Dec 21, 2009
8.165
8.220
8.137
8.206
117,593
+0.09(+1.14%)
Dec 18, 2009
8.135
8.140
8.054
8.113
115,416
+0.00(+0.00%)
Dec 17, 2009
8.184
8.188
8.081
8.113
134,942
-0.16(-1.94%)
Dec 16, 2009
8.316
8.320
8.274
8.274
179,189
+0.00(+0.02%)
Dec 15, 2009
8.276
8.304
8.252
8.273
232,459
-0.00(-0.06%)
Dec 14, 2009
8.255
8.279
8.255
8.277
121,051
+0.08(+1.01%)
Dec 11, 2009
8.213
8.216
8.156
8.195
105,169
+0.02(+0.23%)
Dec 10, 2009
8.137
8.220
8.137
8.176
119,604
+0.08(+1.00%)
Dec 09, 2009
8.082
8.096
8.024
8.095
642,243
-0.00(-0.04%)
Dec 08, 2009
8.115
8.123
8.079
8.098
119,969
-0.07(-0.92%)
Dec 07, 2009
8.192
8.227
8.157
8.173
72,322
+0.01(+0.13%)
Dec 04, 2009
8.192
8.213
8.107
8.162
367,709
+0.06(+0.77%)
Dec 03, 2009
8.154
8.227
8.042
8.099
99,937
-0.07(-0.80%)
Dec 02, 2009
8.115
8.190
8.068
8.165
423,547
+0.08(+0.95%)
Dec 01, 2009
8.056
8.176
8.048
8.088
160,354
+0.08(+1.01%)
Nov 30, 2009
8.026
8.026
7.935
8.007
89,998
-0.04(-0.52%)
Nov 27, 2009
8.018
8.080
7.823
8.049
93,136
-0.11(-1.36%)
Nov 25, 2009
8.131
8.235
8.101
8.160
356,156
+0.05(+0.58%)
Nov 24, 2009
7.970
8.113
7.970
8.113
1,939,245
+0.16(+2.00%)
Nov 23, 2009
7.917
8.006
7.917
7.954
478,693
+0.11(+1.41%)
Nov 20, 2009
7.864
7.871
7.820
7.843
149,371
-0.04(-0.55%)
Nov 19, 2009
7.960
8.018
7.848
7.887
80,334
-0.12(-1.48%)
Nov 18, 2009
8.012
8.012
7.967
8.006
145,663
-0.00(-0.02%)
Nov 17, 2009
7.945
8.014
7.920
8.007
114,955
+0.02(+0.31%)
Nov 16, 2009
7.876
8.015
7.876
7.982
142,301
+0.11(+1.41%)
Nov 13, 2009
7.850
7.911
7.807
7.871
64,125
+0.03(+0.38%)
Nov 12, 2009
7.906
7.945
7.832
7.842
239,727
-0.07(-0.91%)
Nov 11, 2009
7.920
7.928
7.867
7.914
122,204
+0.05(+0.62%)
Nov 10, 2009
7.839
7.882
7.809
7.865
170,268
+0.01(+0.14%)
Nov 09, 2009
7.739
7.854
7.739
7.854
176,268
+0.16(+2.07%)
Nov 06, 2009
7.673
7.745
7.672
7.695
139,585
-0.05(-0.61%)
Nov 05, 2009
7.608
7.743
7.608
7.742
249,616
+0.21(+2.76%)
Nov 04, 2009
7.512
7.602
7.512
7.534
399,179
+0.04(+0.56%)
Nov 03, 2009
7.451
7.500
7.417
7.492
140,917
+0.00(+0.06%)
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
.