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
)
55.43
-0.10 (-0.18%)
Streaming Delayed Price
Updated: 1:01 PM EDT, Jun 3, 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, 2008
8.636
8.906
8.621
8.891
479,052
+0.16(+1.82%)
Jan 30, 2008
8.861
8.998
8.728
8.731
582,163
-0.16(-1.79%)
Jan 29, 2008
8.861
8.920
8.861
8.891
331,000
+0.06(+0.72%)
Jan 28, 2008
8.786
8.827
8.711
8.827
414,047
+0.07(+0.82%)
Jan 25, 2008
8.822
8.855
8.743
8.756
152,425
-0.05(-0.52%)
Jan 24, 2008
8.919
8.923
8.782
8.802
252,655
-0.05(-0.55%)
Jan 23, 2008
8.644
8.861
8.575
8.850
1,802,946
+0.01(+0.14%)
Jan 22, 2008
8.290
9.379
8.838
8.838
1,708,705
-0.16(-1.80%)
Jan 21, 2008
9.220
9.251
8.975
9.000
0
+0.00(+0.00%)
Jan 18, 2008
9.220
9.251
8.975
9.000
685,723
-0.20(-2.22%)
Jan 17, 2008
9.269
9.306
9.197
9.205
2,245,237
-0.06(-0.61%)
Jan 16, 2008
9.136
9.314
9.136
9.261
2,214,522
+0.06(+0.68%)
Jan 15, 2008
9.272
9.278
9.181
9.198
912,953
-0.14(-1.54%)
Jan 14, 2008
9.375
9.375
9.292
9.342
328,547
-0.01(-0.14%)
Jan 11, 2008
9.284
9.392
9.284
9.356
486,097
+0.01(+0.10%)
Jan 10, 2008
9.244
9.393
9.214
9.347
307,413
+0.05(+0.50%)
Jan 09, 2008
9.178
9.300
9.170
9.300
274,718
+0.04(+0.39%)
Jan 08, 2008
9.368
9.423
9.233
9.264
303,666
-0.12(-1.23%)
Jan 07, 2008
9.281
9.414
9.281
9.379
532,849
+0.12(+1.34%)
Jan 04, 2008
9.314
9.322
9.248
9.255
144,099
-0.12(-1.23%)
Jan 03, 2008
9.376
9.425
9.342
9.370
820,870
+0.01(+0.12%)
Jan 02, 2008
9.464
9.492
9.319
9.359
341,997
-0.11(-1.12%)
Jan 01, 2008
9.500
9.514
9.453
9.465
333,671
+0.00(+0.00%)
Dec 31, 2007
9.500
9.514
9.453
9.465
333,671
-0.07(-0.69%)
Dec 28, 2007
9.576
9.576
9.509
9.531
125,527
+0.01(+0.13%)
Dec 27, 2007
9.587
9.606
9.518
9.518
261,301
-0.11(-1.15%)
Dec 26, 2007
9.536
9.685
9.536
9.629
458,558
+0.07(+0.69%)
Dec 24, 2007
9.601
9.601
9.553
9.564
340,075
-0.00(-0.02%)
Dec 21, 2007
9.562
9.567
9.531
9.565
1,031,755
+0.16(+1.68%)
Dec 20, 2007
9.314
9.408
9.286
9.408
179,324
+0.15(+1.67%)
Dec 19, 2007
9.195
9.292
9.195
9.253
138,335
+0.01(+0.07%)
Dec 18, 2007
9.258
9.258
9.119
9.247
131,291
+0.06(+0.65%)
Dec 17, 2007
9.292
9.309
9.181
9.187
697,443
-0.17(-1.85%)
Dec 14, 2007
9.386
9.457
9.354
9.361
197,256
-0.09(-0.96%)
Dec 13, 2007
9.393
9.451
9.353
9.451
105,673
-0.01(-0.07%)
Dec 12, 2007
9.615
9.615
9.368
9.457
288,840
+0.06(+0.61%)
Dec 11, 2007
9.600
9.600
9.400
9.400
118,482
-0.18(-1.89%)
Dec 10, 2007
9.493
9.581
9.490
9.581
229,919
+0.10(+1.05%)
Dec 07, 2007
9.520
9.529
9.468
9.481
337,514
-0.01(-0.13%)
Dec 06, 2007
9.392
9.495
9.373
9.493
322,783
+0.12(+1.32%)
Dec 05, 2007
9.309
9.370
9.300
9.370
543,737
+0.12(+1.33%)
Dec 04, 2007
9.172
9.314
9.172
9.247
329,988
-0.04(-0.42%)
Dec 03, 2007
9.365
9.365
9.251
9.286
236,464
-0.02(-0.22%)
Nov 30, 2007
9.378
9.378
9.253
9.306
743,619
+0.05(+0.49%)
Nov 29, 2007
9.364
9.364
9.215
9.261
341,709
-0.12(-1.31%)
Nov 28, 2007
9.209
9.384
9.153
9.384
235,683
+0.26(+2.88%)
Nov 27, 2007
8.977
9.128
8.977
9.122
338,154
+0.19(+2.15%)
Nov 26, 2007
9.125
9.125
8.930
8.930
180,285
-0.12(-1.28%)
Nov 23, 2007
9.014
9.062
9.002
9.045
68,527
+0.10(+1.13%)
Nov 21, 2007
9.042
9.056
8.944
8.944
459,839
-0.13(-1.45%)
Nov 20, 2007
9.119
9.187
9.014
9.075
1,014,463
+0.05(+0.55%)
Nov 19, 2007
9.012
9.056
8.987
9.025
433,132
-0.06(-0.66%)
Nov 16, 2007
9.145
9.145
9.023
9.085
170,998
-0.02(-0.23%)
Nov 15, 2007
9.130
9.187
9.080
9.105
220,312
-0.03(-0.38%)
Nov 14, 2007
9.314
9.314
9.140
9.140
421,668
-0.04(-0.48%)
Nov 13, 2007
9.025
9.195
9.025
9.184
571,916
+0.16(+1.73%)
Nov 12, 2007
9.072
9.141
9.020
9.028
503,389
-0.06(-0.69%)
Nov 09, 2007
8.994
9.165
8.994
9.091
525,484
-0.07(-0.75%)
Nov 08, 2007
9.077
9.178
9.023
9.159
531,825
+0.03(+0.36%)
Nov 07, 2007
9.083
9.264
9.083
9.126
659,324
-0.18(-1.93%)
Nov 06, 2007
9.267
9.306
9.192
9.306
348,401
+0.05(+0.59%)
Nov 05, 2007
9.137
9.311
9.137
9.251
439,376
-0.04(-0.44%)
Nov 02, 2007
9.336
9.353
9.251
9.292
224,155
+0.02(+0.19%)
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
.