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 31, 2012
10.02
10.08
9.978
9.990
1,070,849
+0.01(+0.09%)
Jan 30, 2012
9.945
9.984
9.909
9.981
507,072
-0.04(-0.41%)
Jan 27, 2012
9.929
10.05
9.929
10.02
88,958
+0.10(+1.06%)
Jan 26, 2012
9.982
10.04
9.873
9.917
1,407,971
-0.03(-0.33%)
Jan 25, 2012
9.693
9.962
9.693
9.949
400,205
+0.28(+2.90%)
Jan 24, 2012
9.611
9.713
9.611
9.669
420,769
+0.06(+0.60%)
Jan 23, 2012
9.592
9.669
9.570
9.611
826,714
-0.00(-0.03%)
Jan 20, 2012
9.655
9.655
9.573
9.614
90,956
-0.07(-0.68%)
Jan 19, 2012
9.566
9.716
9.566
9.680
655,117
+0.13(+1.33%)
Jan 18, 2012
9.450
9.553
9.417
9.553
386,409
+0.09(+0.96%)
Jan 17, 2012
9.467
9.521
9.453
9.462
592,857
+0.05(+0.55%)
Jan 13, 2012
9.351
9.412
9.324
9.411
309,018
-0.03(-0.27%)
Jan 12, 2012
9.444
9.444
9.326
9.436
160,405
+0.00(+0.03%)
Jan 11, 2012
9.306
9.440
9.306
9.433
84,834
+0.08(+0.89%)
Jan 10, 2012
9.348
9.361
9.320
9.350
296,454
+0.07(+0.74%)
Jan 09, 2012
9.313
9.313
9.218
9.281
310,314
-0.03(-0.30%)
Jan 06, 2012
9.287
9.328
9.241
9.309
656,994
+0.02(+0.24%)
Jan 05, 2012
9.232
9.301
9.193
9.287
195,167
+0.04(+0.39%)
Jan 04, 2012
9.310
9.312
9.232
9.251
80,027
+0.05(+0.51%)
Dec 30, 2011
9.212
9.260
9.204
9.204
264,999
-0.01(-0.09%)
Dec 29, 2011
9.089
9.218
9.089
9.212
88,869
+0.13(+1.40%)
Dec 28, 2011
9.196
9.203
9.080
9.085
160,501
-0.13(-1.39%)
Dec 27, 2011
9.163
9.246
9.163
9.213
519,221
+0.02(+0.24%)
Dec 23, 2011
9.169
9.199
9.140
9.191
1,077,712
+0.18(+2.03%)
Dec 21, 2011
8.930
9.021
8.889
9.008
83,992
+0.05(+0.61%)
Dec 20, 2011
8.886
8.966
8.886
8.953
841,289
+0.28(+3.17%)
Dec 19, 2011
8.797
8.835
8.661
8.678
168,802
-0.08(-0.94%)
Dec 16, 2011
8.758
8.806
8.711
8.760
200,978
+0.01(+0.17%)
Dec 15, 2011
8.698
8.767
8.698
8.745
131,320
+0.14(+1.64%)
Dec 14, 2011
8.697
8.697
8.602
8.605
162,319
-0.12(-1.42%)
Dec 13, 2011
8.855
8.913
8.700
8.728
165,407
-0.10(-1.08%)
Dec 12, 2011
8.874
8.874
8.767
8.824
66,340
-0.13(-1.43%)
Dec 09, 2011
8.752
8.980
8.752
8.952
434,338
+0.16(+1.87%)
Dec 08, 2011
9.033
9.033
8.774
8.788
143,409
-0.30(-3.29%)
Dec 07, 2011
9.054
9.102
8.955
9.086
116,603
-0.02(-0.17%)
Dec 06, 2011
9.140
9.143
9.050
9.102
28,276
-0.02(-0.23%)
Dec 05, 2011
9.144
9.212
9.089
9.122
254,073
+0.17(+1.87%)
Dec 02, 2011
9.273
9.315
8.899
8.955
481,736
-0.23(-2.45%)
Dec 01, 2011
9.151
9.253
9.147
9.180
104,417
+0.04(+0.46%)
Nov 30, 2011
8.947
9.138
8.947
9.138
98,056
+0.42(+4.79%)
Nov 29, 2011
8.750
8.789
8.719
8.720
93,070
-0.02(-0.20%)
Nov 28, 2011
8.636
8.763
8.636
8.738
51,266
+0.29(+3.39%)
Nov 25, 2011
8.464
8.562
8.451
8.451
79,791
-0.04(-0.50%)
Nov 23, 2011
8.545
8.586
8.486
8.494
604,502
-0.15(-1.74%)
Nov 22, 2011
8.608
8.703
8.598
8.644
91,695
+0.04(+0.49%)
Nov 21, 2011
8.659
8.659
8.554
8.602
388,493
-0.16(-1.84%)
Nov 18, 2011
8.816
8.849
8.755
8.763
70,924
-0.11(-1.28%)
Nov 17, 2011
9.049
9.049
8.833
8.876
644,191
-0.18(-2.03%)
Nov 16, 2011
9.132
9.230
9.060
9.060
456,771
-0.18(-2.00%)
Nov 15, 2011
9.149
9.263
9.088
9.244
168,438
+0.12(+1.34%)
Nov 14, 2011
9.138
9.206
9.099
9.122
91,356
-0.09(-1.00%)
Nov 11, 2011
9.107
9.244
9.107
9.215
176,237
+0.17(+1.93%)
Nov 10, 2011
9.002
9.094
8.986
9.040
153,977
+0.09(+0.95%)
Nov 09, 2011
9.111
9.136
8.943
8.955
211,866
-0.36(-3.91%)
Nov 08, 2011
9.216
9.327
9.132
9.319
315,012
+0.14(+1.57%)
Nov 07, 2011
9.086
9.176
8.994
9.176
125,265
+0.06(+0.70%)
Nov 04, 2011
9.096
9.151
9.028
9.111
83,033
-0.05(-0.58%)
Nov 03, 2011
9.066
9.177
9.029
9.165
97,487
+0.19(+2.09%)
Nov 02, 2011
8.938
9.024
8.916
8.977
39,879
+0.05(+0.60%)
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
.