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
)
55.84
-0.06 (-0.11%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 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 (%)
Jan 29, 2010
8.346
8.394
8.255
8.263
817,774
-0.06(-0.75%)
Jan 28, 2010
8.428
8.449
8.283
8.325
617,826
-0.09(-1.06%)
Jan 27, 2010
8.449
8.455
8.337
8.414
1,468,005
-0.05(-0.53%)
Jan 26, 2010
8.500
8.506
8.411
8.460
2,164,507
-0.03(-0.33%)
Jan 25, 2010
8.517
8.522
8.452
8.488
195,031
+0.02(+0.22%)
Jan 22, 2010
8.494
8.594
8.469
8.469
484,367
-0.02(-0.29%)
Jan 21, 2010
8.666
8.666
8.475
8.494
857,878
-0.16(-1.89%)
Jan 20, 2010
8.661
8.753
8.597
8.658
2,609,732
-0.07(-0.78%)
Jan 19, 2010
8.597
8.728
8.567
8.726
879,411
+0.17(+2.02%)
Jan 15, 2010
8.637
8.553
8.553
8.553
92,310
-0.08(-0.98%)
Jan 14, 2010
8.566
8.641
8.561
8.637
120,984
+0.06(+0.71%)
Jan 13, 2010
8.530
8.594
8.494
8.577
166,133
+0.07(+0.88%)
Jan 12, 2010
8.545
8.559
8.495
8.502
1,133,437
-0.08(-0.96%)
Jan 11, 2010
8.567
8.611
8.553
8.584
230,115
+0.05(+0.62%)
Jan 08, 2010
8.506
8.531
8.493
8.531
112,490
+0.01(+0.11%)
Jan 07, 2010
8.477
8.524
8.471
8.522
106,855
+0.04(+0.44%)
Jan 06, 2010
8.393
8.494
8.393
8.485
142,632
+0.10(+1.13%)
Jan 05, 2010
8.327
8.397
8.327
8.389
161,780
+0.05(+0.56%)
Jan 04, 2010
8.361
8.366
8.317
8.343
304,387
+0.08(+0.95%)
Dec 31, 2009
8.333
8.264
8.264
8.264
161,543
-0.08(-0.94%)
Dec 30, 2009
8.333
8.349
8.299
8.343
101,201
-0.02(-0.21%)
Dec 29, 2009
8.350
8.372
8.336
8.360
180,531
+0.02(+0.26%)
Dec 28, 2009
8.346
8.346
8.297
8.338
240,500
+0.02(+0.26%)
Dec 24, 2009
8.302
8.324
8.287
8.316
50,681
+0.00(+0.06%)
Dec 23, 2009
8.268
8.311
8.206
8.311
119,663
+0.05(+0.66%)
Dec 22, 2009
8.224
8.263
8.193
8.257
356,299
+0.06(+0.72%)
Dec 21, 2009
8.157
8.212
8.129
8.198
117,708
+0.09(+1.14%)
Dec 18, 2009
8.127
8.132
8.046
8.106
115,529
+0.00(+0.00%)
Dec 17, 2009
8.176
8.180
8.073
8.106
135,074
-0.16(-1.94%)
Dec 16, 2009
8.308
8.311
8.266
8.266
179,364
+0.00(+0.02%)
Dec 15, 2009
8.268
8.296
8.244
8.265
232,686
-0.00(-0.06%)
Dec 14, 2009
8.247
8.271
8.247
8.269
121,170
+0.08(+1.01%)
Dec 11, 2009
8.205
8.208
8.148
8.187
105,272
+0.02(+0.23%)
Dec 10, 2009
8.129
8.212
8.129
8.168
119,721
+0.08(+1.00%)
Dec 09, 2009
8.074
8.088
8.017
8.087
642,871
-0.00(-0.04%)
Dec 08, 2009
8.107
8.115
8.071
8.090
120,086
-0.07(-0.92%)
Dec 07, 2009
8.184
8.219
8.149
8.165
72,393
+0.01(+0.13%)
Dec 04, 2009
8.184
8.205
8.099
8.154
368,068
+0.06(+0.77%)
Dec 03, 2009
8.146
8.219
8.034
8.091
100,035
-0.07(-0.80%)
Dec 02, 2009
8.107
8.182
8.061
8.157
423,961
+0.08(+0.95%)
Dec 01, 2009
8.048
8.168
8.040
8.081
160,511
+0.08(+1.01%)
Nov 30, 2009
8.018
8.018
7.927
7.999
90,086
-0.04(-0.52%)
Nov 27, 2009
8.010
8.073
7.815
8.042
93,227
-0.11(-1.36%)
Nov 25, 2009
8.123
8.227
8.093
8.152
356,504
+0.05(+0.58%)
Nov 24, 2009
7.962
8.106
7.962
8.106
1,941,141
+0.16(+2.00%)
Nov 23, 2009
7.909
7.998
7.909
7.946
479,161
+0.11(+1.41%)
Nov 20, 2009
7.856
7.863
7.812
7.836
149,517
-0.04(-0.55%)
Nov 19, 2009
7.953
8.010
7.840
7.879
80,412
-0.12(-1.48%)
Nov 18, 2009
8.004
8.004
7.959
7.998
145,805
-0.00(-0.02%)
Nov 17, 2009
7.937
8.006
7.912
7.999
115,067
+0.02(+0.31%)
Nov 16, 2009
7.868
8.007
7.868
7.974
142,440
+0.11(+1.41%)
Nov 13, 2009
7.842
7.904
7.800
7.864
64,187
+0.03(+0.38%)
Nov 12, 2009
7.898
7.937
7.825
7.834
239,962
-0.07(-0.91%)
Nov 11, 2009
7.912
7.920
7.860
7.906
122,324
+0.05(+0.62%)
Nov 10, 2009
7.831
7.875
7.801
7.857
170,434
+0.01(+0.14%)
Nov 09, 2009
7.731
7.847
7.731
7.847
176,441
+0.16(+2.07%)
Nov 06, 2009
7.666
7.737
7.664
7.687
139,722
-0.05(-0.61%)
Nov 05, 2009
7.600
7.736
7.600
7.734
249,860
+0.21(+2.76%)
Nov 04, 2009
7.505
7.594
7.505
7.527
399,569
+0.04(+0.56%)
Nov 03, 2009
7.444
7.492
7.410
7.485
141,055
+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
.