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
)
55.62
-0.98 (-1.73%)
Streaming Delayed Price
Updated: 3:42 PM EDT, May 23, 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 30, 2011
9.220
9.269
9.212
9.212
264,761
-0.01(-0.09%)
Dec 29, 2011
9.098
9.226
9.098
9.220
88,789
+0.13(+1.40%)
Dec 28, 2011
9.204
9.211
9.088
9.093
160,357
-0.13(-1.39%)
Dec 27, 2011
9.171
9.254
9.171
9.222
518,755
+0.02(+0.24%)
Dec 23, 2011
9.178
9.207
9.148
9.200
1,076,746
+0.18(+2.03%)
Dec 21, 2011
8.938
9.029
8.897
9.016
83,916
+0.05(+0.61%)
Dec 20, 2011
8.894
8.974
8.894
8.961
840,534
+0.28(+3.17%)
Dec 19, 2011
8.805
8.843
8.669
8.686
168,651
-0.08(-0.94%)
Dec 16, 2011
8.766
8.814
8.719
8.768
200,798
+0.01(+0.17%)
Dec 15, 2011
8.706
8.775
8.706
8.753
131,202
+0.14(+1.64%)
Dec 14, 2011
8.705
8.705
8.609
8.612
162,174
-0.12(-1.42%)
Dec 13, 2011
8.863
8.921
8.708
8.736
165,259
-0.10(-1.08%)
Dec 12, 2011
8.882
8.882
8.775
8.832
66,281
-0.13(-1.43%)
Dec 09, 2011
8.760
8.988
8.760
8.960
433,949
+0.16(+1.87%)
Dec 08, 2011
9.041
9.041
8.781
8.796
143,280
-0.30(-3.29%)
Dec 07, 2011
9.062
9.110
8.963
9.095
116,498
-0.02(-0.17%)
Dec 06, 2011
9.148
9.151
9.058
9.110
28,251
-0.02(-0.23%)
Dec 05, 2011
9.152
9.220
9.097
9.131
253,845
+0.17(+1.87%)
Dec 02, 2011
9.281
9.323
8.907
8.963
481,304
-0.23(-2.45%)
Dec 01, 2011
9.159
9.262
9.156
9.188
104,324
+0.04(+0.46%)
Nov 30, 2011
8.955
9.146
8.955
9.146
97,968
+0.42(+4.79%)
Nov 29, 2011
8.758
8.797
8.727
8.728
92,986
-0.02(-0.20%)
Nov 28, 2011
8.644
8.770
8.644
8.745
51,220
+0.29(+3.39%)
Nov 25, 2011
8.471
8.570
8.459
8.459
79,720
-0.04(-0.50%)
Nov 23, 2011
8.553
8.594
8.494
8.501
603,960
-0.15(-1.74%)
Nov 22, 2011
8.615
8.711
8.606
8.652
91,613
+0.04(+0.49%)
Nov 21, 2011
8.667
8.667
8.561
8.609
388,145
-0.16(-1.84%)
Nov 18, 2011
8.824
8.857
8.763
8.770
70,861
-0.11(-1.28%)
Nov 17, 2011
9.057
9.057
8.841
8.884
643,613
-0.18(-2.03%)
Nov 16, 2011
9.140
9.239
9.068
9.068
456,362
-0.18(-2.00%)
Nov 15, 2011
9.157
9.271
9.096
9.253
168,287
+0.12(+1.34%)
Nov 14, 2011
9.146
9.214
9.107
9.131
91,274
-0.09(-1.00%)
Nov 11, 2011
9.115
9.253
9.115
9.223
176,079
+0.17(+1.93%)
Nov 10, 2011
9.010
9.102
8.994
9.048
153,838
+0.09(+0.95%)
Nov 09, 2011
9.120
9.145
8.951
8.963
211,676
-0.36(-3.91%)
Nov 08, 2011
9.225
9.336
9.140
9.328
314,729
+0.14(+1.57%)
Nov 07, 2011
9.095
9.184
9.002
9.184
125,153
+0.06(+0.70%)
Nov 04, 2011
9.104
9.159
9.036
9.120
82,958
-0.05(-0.58%)
Nov 03, 2011
9.074
9.185
9.037
9.173
97,400
+0.19(+2.09%)
Nov 02, 2011
8.946
9.032
8.924
8.985
39,844
+0.05(+0.60%)
Nov 01, 2011
8.985
9.080
8.921
8.931
545,561
-0.34(-3.71%)
Oct 31, 2011
9.359
9.362
9.275
9.275
185,270
-0.22(-2.31%)
Oct 28, 2011
9.448
9.534
9.448
9.494
185,903
+0.06(+0.63%)
Oct 27, 2011
9.408
9.495
9.276
9.434
320,490
+0.31(+3.36%)
Oct 26, 2011
9.295
9.295
9.023
9.127
1,701,004
-0.07(-0.80%)
Oct 25, 2011
9.397
9.405
9.201
9.201
266,441
-0.29(-3.07%)
Oct 24, 2011
9.315
9.511
9.315
9.492
70,656
+0.24(+2.57%)
Oct 21, 2011
9.174
9.272
9.174
9.254
77,350
+0.18(+1.95%)
Oct 20, 2011
9.095
9.104
8.947
9.077
90,080
-0.05(-0.58%)
Oct 19, 2011
9.076
9.265
9.076
9.131
174,584
+0.09(+1.04%)
Oct 18, 2011
8.979
9.099
8.871
9.037
91,300
+0.10(+1.14%)
Oct 17, 2011
9.112
9.112
8.935
8.935
115,744
-0.26(-2.83%)
Oct 14, 2011
9.246
9.246
9.141
9.195
105,978
+0.07(+0.81%)
Oct 13, 2011
9.043
9.143
9.037
9.121
101,239
-0.02(-0.17%)
Oct 12, 2011
9.185
9.253
9.137
9.137
143,057
+0.02(+0.24%)
Oct 11, 2011
9.073
9.156
9.073
9.115
173,301
+0.03(+0.29%)
Oct 10, 2011
9.007
9.112
8.994
9.088
220,356
+0.23(+2.62%)
Oct 07, 2011
9.055
9.055
8.840
8.857
629,771
-0.17(-1.84%)
Oct 06, 2011
8.956
9.037
8.841
9.023
236,369
+0.12(+1.30%)
Oct 05, 2011
8.689
8.929
8.689
8.907
212,576
+0.18(+2.04%)
Oct 04, 2011
8.352
8.728
8.320
8.728
416,492
+0.27(+3.15%)
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
.