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 (%)
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%)
Nov 01, 2007
9.409
9.423
9.264
9.275
561,029
-0.20(-2.09%)
Oct 31, 2007
9.408
9.473
9.368
9.473
223,515
+0.11(+1.15%)
Oct 30, 2007
9.368
9.400
9.356
9.365
574,478
-0.04(-0.45%)
Oct 29, 2007
9.383
9.418
9.375
9.408
548,220
+0.05(+0.53%)
Oct 26, 2007
9.166
9.420
9.126
9.358
374,659
+0.01(+0.12%)
Oct 25, 2007
9.342
9.390
9.322
9.347
366,974
-0.04(-0.38%)
Oct 24, 2007
9.367
9.384
9.256
9.383
1,193,147
-0.03(-0.30%)
Oct 23, 2007
9.384
9.411
9.344
9.411
392,592
+0.14(+1.52%)
Oct 22, 2007
9.195
9.275
9.184
9.270
1,890,591
-0.01(-0.08%)
Oct 19, 2007
9.443
9.445
9.278
9.278
1,568,448
-0.15(-1.61%)
Oct 18, 2007
9.426
9.454
9.404
9.429
145,380
+0.00(+0.00%)
Oct 17, 2007
9.492
9.529
9.381
9.429
576,399
-0.01(-0.15%)
Oct 16, 2007
9.454
9.484
9.420
9.443
760,847
-0.02(-0.26%)
Oct 15, 2007
9.557
9.581
9.387
9.468
2,282,543
-0.18(-1.89%)
Oct 12, 2007
9.615
9.665
9.615
9.651
473,928
+0.03(+0.36%)
Oct 11, 2007
9.720
9.742
9.589
9.617
385,547
-0.06(-0.60%)
Oct 10, 2007
9.668
9.679
9.635
9.675
330,469
-0.02(-0.16%)
Oct 09, 2007
9.653
9.696
9.608
9.690
676,949
+0.06(+0.62%)
Oct 08, 2007
9.601
9.640
9.601
9.631
633,399
+0.02(+0.18%)
Oct 05, 2007
9.537
9.621
9.522
9.614
567,433
+0.09(+0.98%)
Oct 04, 2007
9.501
9.537
9.484
9.520
733,949
+0.05(+0.58%)
Oct 03, 2007
9.473
9.476
9.436
9.465
470,726
-0.02(-0.26%)
Oct 02, 2007
9.539
9.539
9.476
9.490
434,221
-0.02(-0.26%)
Oct 01, 2007
9.429
9.526
9.420
9.515
743,555
+0.12(+1.27%)
Sep 28, 2007
9.425
9.445
9.379
9.395
206,223
-0.04(-0.41%)
Sep 27, 2007
9.451
9.451
9.393
9.434
739,713
+0.01(+0.08%)
Sep 26, 2007
9.387
9.435
9.386
9.426
240,807
+0.05(+0.57%)
Sep 25, 2007
9.336
9.375
9.322
9.373
696,163
+0.00(+0.05%)
Sep 24, 2007
9.381
9.411
9.350
9.368
563,591
-0.04(-0.38%)
Sep 21, 2007
9.451
9.468
9.398
9.404
808,240
-0.00(-0.03%)
Sep 20, 2007
9.409
9.454
9.398
9.408
384,907
-0.03(-0.31%)
Sep 19, 2007
9.392
9.437
9.358
9.437
1,182,260
+0.10(+1.12%)
Sep 18, 2007
9.197
9.333
9.173
9.333
344,559
+0.17(+1.86%)
Sep 17, 2007
9.228
9.228
9.155
9.162
369,536
-0.09(-1.01%)
Sep 14, 2007
9.208
9.269
9.190
9.256
765,331
+0.01(+0.14%)
Sep 13, 2007
9.256
9.275
9.223
9.244
519,400
+0.03(+0.29%)
Sep 12, 2007
9.200
9.258
9.183
9.217
660,938
+0.03(+0.29%)
Sep 11, 2007
9.111
9.198
9.109
9.190
659,657
+0.12(+1.34%)
Sep 10, 2007
9.106
9.112
9.014
9.069
282,435
+0.00(+0.05%)
Sep 07, 2007
9.061
9.136
9.047
9.064
577,040
-0.07(-0.82%)
Sep 06, 2007
9.058
9.139
9.052
9.139
434,221
+0.09(+0.95%)
Sep 05, 2007
9.037
9.080
9.033
9.053
696,163
-0.04(-0.48%)
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
.