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
)
56.60
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 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 (%)
Dec 31, 2009
8.341
8.272
8.272
8.272
161,391
-0.08(-0.94%)
Dec 30, 2009
8.341
8.357
8.307
8.350
101,106
-0.02(-0.21%)
Dec 29, 2009
8.358
8.380
8.344
8.368
180,361
+0.02(+0.26%)
Dec 28, 2009
8.354
8.354
8.305
8.346
240,275
+0.02(+0.26%)
Dec 24, 2009
8.310
8.332
8.295
8.324
50,633
+0.00(+0.06%)
Dec 23, 2009
8.275
8.319
8.214
8.319
119,551
+0.05(+0.66%)
Dec 22, 2009
8.232
8.271
8.201
8.265
355,965
+0.06(+0.72%)
Dec 21, 2009
8.165
8.219
8.137
8.205
117,598
+0.09(+1.14%)
Dec 18, 2009
8.135
8.140
8.054
8.113
115,420
+0.00(+0.00%)
Dec 17, 2009
8.183
8.188
8.080
8.113
134,948
-0.16(-1.94%)
Dec 16, 2009
8.316
8.319
8.274
8.274
179,196
+0.00(+0.02%)
Dec 15, 2009
8.275
8.304
8.252
8.272
232,468
-0.00(-0.06%)
Dec 14, 2009
8.255
8.279
8.254
8.277
121,056
+0.08(+1.01%)
Dec 11, 2009
8.213
8.216
8.156
8.194
105,173
+0.02(+0.23%)
Dec 10, 2009
8.137
8.219
8.137
8.176
119,609
+0.08(+1.00%)
Dec 09, 2009
8.082
8.096
8.024
8.094
642,269
-0.00(-0.04%)
Dec 08, 2009
8.115
8.122
8.079
8.098
119,974
-0.07(-0.92%)
Dec 07, 2009
8.191
8.227
8.156
8.172
72,325
+0.01(+0.13%)
Dec 04, 2009
8.191
8.213
8.107
8.162
367,723
+0.06(+0.77%)
Dec 03, 2009
8.154
8.227
8.041
8.099
99,941
-0.07(-0.80%)
Dec 02, 2009
8.115
8.190
8.068
8.165
423,564
+0.08(+0.95%)
Dec 01, 2009
8.055
8.176
8.048
8.088
160,360
+0.08(+1.01%)
Nov 30, 2009
8.026
8.026
7.934
8.007
90,001
-0.04(-0.52%)
Nov 27, 2009
8.018
8.080
7.823
8.049
93,139
-0.11(-1.36%)
Nov 25, 2009
8.130
8.235
8.100
8.160
356,170
+0.05(+0.58%)
Nov 24, 2009
7.969
8.113
7.969
8.113
1,939,323
+0.16(+2.00%)
Nov 23, 2009
7.916
8.005
7.916
7.954
478,712
+0.11(+1.41%)
Nov 20, 2009
7.863
7.870
7.820
7.843
149,377
-0.04(-0.55%)
Nov 19, 2009
7.960
8.018
7.848
7.887
80,337
-0.12(-1.48%)
Nov 18, 2009
8.012
8.012
7.967
8.005
145,669
-0.00(-0.02%)
Nov 17, 2009
7.944
8.013
7.920
8.007
114,959
+0.02(+0.31%)
Nov 16, 2009
7.876
8.015
7.876
7.982
142,306
+0.11(+1.41%)
Nov 13, 2009
7.849
7.911
7.807
7.871
64,127
+0.03(+0.38%)
Nov 12, 2009
7.905
7.944
7.832
7.841
239,737
-0.07(-0.91%)
Nov 11, 2009
7.920
7.927
7.867
7.913
122,209
+0.05(+0.62%)
Nov 10, 2009
7.838
7.882
7.809
7.865
170,274
+0.01(+0.14%)
Nov 09, 2009
7.738
7.854
7.738
7.854
176,275
+0.16(+2.07%)
Nov 06, 2009
7.673
7.745
7.671
7.695
139,591
-0.05(-0.61%)
Nov 05, 2009
7.607
7.743
7.607
7.742
249,625
+0.21(+2.76%)
Nov 04, 2009
7.512
7.601
7.512
7.534
399,195
+0.04(+0.56%)
Nov 03, 2009
7.451
7.499
7.417
7.492
140,923
+0.00(+0.06%)
Nov 02, 2009
7.460
7.524
7.434
7.487
112,583
+0.05(+0.71%)
Oct 30, 2009
7.564
7.603
7.434
7.434
296,378
-0.16(-2.16%)
Oct 29, 2009
7.548
7.604
7.534
7.598
166,637
+0.10(+1.28%)
Oct 28, 2009
7.685
7.685
7.501
7.502
320,715
-0.21(-2.66%)
Oct 27, 2009
7.709
7.760
7.681
7.707
460,678
+0.01(+0.18%)
Oct 26, 2009
7.752
7.839
7.685
7.693
104,437
-0.06(-0.81%)
Oct 23, 2009
7.770
7.782
7.745
7.756
244,662
-0.05(-0.62%)
Oct 22, 2009
7.710
7.833
7.641
7.804
127,576
+0.10(+1.30%)
Oct 21, 2009
7.738
7.821
7.704
7.704
220,524
-0.05(-0.71%)
Oct 20, 2009
7.715
7.760
7.715
7.759
470,444
-0.19(-2.43%)
Oct 19, 2009
7.893
7.963
7.859
7.952
713,999
+0.08(+0.97%)
Oct 16, 2009
7.865
7.884
7.836
7.876
848,607
-0.03(-0.41%)
Oct 15, 2009
7.852
7.909
7.852
7.909
250,708
+0.04(+0.56%)
Oct 14, 2009
7.815
7.878
7.792
7.865
261,064
+0.10(+1.31%)
Oct 13, 2009
7.777
7.777
7.745
7.763
783,308
-0.01(-0.14%)
Oct 12, 2009
7.838
7.884
7.759
7.774
295,481
-0.05(-0.62%)
Oct 09, 2009
7.734
7.823
7.730
7.823
409,602
+0.10(+1.33%)
Oct 08, 2009
7.740
7.783
7.720
7.720
173,976
+0.02(+0.32%)
Oct 07, 2009
7.656
7.700
7.634
7.695
166,406
+0.03(+0.41%)
Oct 06, 2009
7.595
7.687
7.551
7.663
961,531
-0.05(-0.61%)
Oct 05, 2009
7.668
7.715
7.573
7.710
174,021
+0.07(+0.94%)
Oct 02, 2009
7.632
7.659
7.617
7.638
450,213
-0.05(-0.63%)
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
.