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
)
55.90
+0.06 (+0.11%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
Feb 27, 2009
5.619
5.636
5.460
5.460
0
-0.23(-3.98%)
Feb 26, 2009
5.983
5.983
5.686
5.686
777,171
-0.27(-4.59%)
Feb 25, 2009
6.045
6.068
5.913
5.960
395,258
-0.14(-2.34%)
Feb 24, 2009
6.034
6.117
5.978
6.103
468,328
+0.13(+2.14%)
Feb 23, 2009
6.206
6.206
5.966
5.975
548,295
-0.11(-1.85%)
Feb 20, 2009
5.836
6.156
5.836
6.087
509,539
-0.11(-1.81%)
Feb 19, 2009
6.253
6.289
6.187
6.199
196,363
-0.02(-0.40%)
Feb 18, 2009
6.335
6.335
6.193
6.224
664,128
-0.06(-0.92%)
Feb 17, 2009
6.199
6.337
6.199
6.282
296,977
-0.10(-1.62%)
Feb 13, 2009
6.348
6.429
6.346
6.386
431,412
+0.01(+0.23%)
Feb 12, 2009
6.285
6.371
6.178
6.371
341,112
+0.07(+1.19%)
Feb 11, 2009
6.257
6.304
6.234
6.296
204,010
+0.07(+1.20%)
Feb 10, 2009
6.366
6.413
6.193
6.221
686,775
-0.18(-2.76%)
Feb 09, 2009
6.458
6.460
6.327
6.398
416,547
-0.05(-0.85%)
Feb 06, 2009
6.379
6.496
6.371
6.452
825,594
+0.09(+1.37%)
Feb 05, 2009
6.235
6.405
6.235
6.365
1,892,327
+0.04(+0.64%)
Feb 04, 2009
6.276
6.429
6.276
6.324
1,395,165
+0.05(+0.87%)
Feb 03, 2009
6.218
6.296
6.148
6.270
1,479,318
+0.07(+1.08%)
Feb 02, 2009
6.126
6.243
6.107
6.203
541,411
+0.03(+0.45%)
Jan 30, 2009
6.228
6.251
6.157
6.175
0
-0.01(-0.18%)
Jan 29, 2009
6.273
6.293
6.176
6.185
754,934
-0.14(-2.17%)
Jan 28, 2009
6.237
6.349
6.237
6.323
1,108,213
+0.14(+2.22%)
Jan 27, 2009
6.015
6.220
6.015
6.185
550,565
+0.20(+3.39%)
Jan 26, 2009
5.889
6.031
5.889
5.983
575,090
+0.09(+1.46%)
Jan 23, 2009
5.906
5.937
5.822
5.897
521,616
-0.13(-2.12%)
Jan 22, 2009
5.964
6.043
5.900
6.025
433,989
-0.03(-0.52%)
Jan 21, 2009
5.928
6.056
5.866
6.056
463,347
+0.18(+3.00%)
Jan 20, 2009
6.097
6.139
5.873
5.880
511,360
-0.25(-4.10%)
Jan 16, 2009
6.093
6.150
6.054
6.131
1,470,081
+0.06(+1.05%)
Jan 15, 2009
5.981
6.087
5.875
6.067
912,414
+0.08(+1.33%)
Jan 14, 2009
5.948
6.004
5.911
5.987
603,526
-0.05(-0.75%)
Jan 13, 2009
5.894
6.045
5.894
6.033
409,604
+0.13(+2.14%)
Jan 12, 2009
5.892
5.961
5.885
5.906
884,773
+0.07(+1.23%)
Jan 09, 2009
5.888
5.906
5.816
5.834
299,650
-0.02(-0.37%)
Jan 08, 2009
5.838
5.859
5.753
5.856
438,239
-0.03(-0.53%)
Jan 07, 2009
5.870
5.939
5.859
5.888
228,645
-0.10(-1.59%)
Jan 06, 2009
6.022
6.076
5.956
5.983
1,869,936
-0.02(-0.29%)
Jan 05, 2009
6.092
6.112
5.967
6.000
1,209,571
-0.12(-2.04%)
Jan 02, 2009
5.992
6.132
5.920
6.125
0
+0.15(+2.56%)
Jan 01, 2009
5.814
6.000
5.814
5.972
0
+0.00(+0.00%)
Dec 31, 2008
5.814
6.000
5.814
5.972
496,655
+0.15(+2.49%)
Dec 30, 2008
5.746
5.838
5.739
5.827
441,181
+0.15(+2.55%)
Dec 29, 2008
5.795
5.805
5.639
5.682
701,768
-0.10(-1.78%)
Dec 26, 2008
5.783
5.802
5.753
5.785
617,256
+0.02(+0.38%)
Dec 24, 2008
5.803
5.803
5.725
5.763
663,333
+0.00(+0.00%)
Dec 23, 2008
5.861
5.861
5.752
5.763
340,272
-0.07(-1.12%)
Dec 22, 2008
5.905
5.925
5.708
5.828
248,093
-0.08(-1.29%)
Dec 19, 2008
5.992
6.051
5.875
5.905
197,100
-0.10(-1.64%)
Dec 18, 2008
6.050
6.134
5.941
6.003
309,862
+0.03(+0.50%)
Dec 17, 2008
5.925
6.062
5.861
5.973
509,918
+0.02(+0.34%)
Dec 16, 2008
5.747
5.958
5.747
5.953
909,196
+0.26(+4.49%)
Dec 15, 2008
5.878
5.878
5.664
5.697
675,800
-0.12(-2.09%)
Dec 12, 2008
5.838
5.838
5.694
5.819
1,267,314
-0.10(-1.76%)
Dec 11, 2008
5.920
6.089
5.881
5.923
911,112
-0.06(-0.97%)
Dec 10, 2008
5.997
6.050
5.906
5.981
464,623
+0.04(+0.60%)
Dec 09, 2008
6.023
6.131
5.884
5.945
447,771
-0.16(-2.56%)
Dec 08, 2008
6.090
6.162
6.026
6.101
333,791
+0.15(+2.57%)
Dec 05, 2008
5.650
5.948
5.563
5.948
287,490
+0.25(+4.44%)
Dec 04, 2008
5.774
5.855
5.618
5.696
269,298
-0.12(-2.07%)
Dec 03, 2008
5.668
5.835
5.524
5.816
389,483
+0.16(+2.87%)
Dec 02, 2008
5.624
5.670
5.504
5.654
150,735
+0.15(+2.75%)
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
.