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 (%)
Mar 30, 2007
8.163
8.218
8.146
8.185
67,884
+0.01(+0.17%)
Mar 29, 2007
8.210
8.210
8.117
8.171
222,225
+0.01(+0.11%)
Mar 28, 2007
8.152
8.181
8.140
8.162
178,676
-0.02(-0.23%)
Mar 27, 2007
8.195
8.196
8.154
8.181
527,705
-0.04(-0.47%)
Mar 26, 2007
8.249
8.252
8.159
8.220
115,275
-0.07(-0.81%)
Mar 23, 2007
8.281
8.290
8.260
8.287
62,761
+0.02(+0.23%)
Mar 22, 2007
8.271
8.273
8.221
8.268
81,333
+0.02(+0.30%)
Mar 21, 2007
8.163
8.256
8.127
8.243
143,453
+0.07(+0.82%)
Mar 20, 2007
8.113
8.181
8.113
8.176
141,532
+0.04(+0.48%)
Mar 19, 2007
8.099
8.137
8.087
8.137
327,253
+0.09(+1.11%)
Mar 16, 2007
8.057
8.068
8.028
8.048
64,682
-0.01(-0.17%)
Mar 15, 2007
8.063
8.063
8.034
8.062
52,514
+0.01(+0.16%)
Mar 14, 2007
8.006
8.052
7.964
8.049
169,710
+0.04(+0.53%)
Mar 13, 2007
8.109
8.101
8.006
8.007
91,579
-0.10(-1.25%)
Mar 12, 2007
8.056
8.127
8.056
8.109
110,792
+0.02(+0.21%)
Mar 09, 2007
8.093
8.101
8.053
8.092
431,001
+0.04(+0.45%)
Mar 08, 2007
8.078
8.103
8.049
8.056
123,600
+0.05(+0.60%)
Mar 07, 2007
8.012
8.028
7.990
8.007
123,600
-0.01(-0.12%)
Mar 06, 2007
7.970
8.018
7.942
8.017
174,193
+0.14(+1.76%)
Mar 05, 2007
7.926
7.989
7.878
7.878
547,558
-0.12(-1.56%)
Mar 02, 2007
8.088
8.090
8.003
8.003
69,805
-0.09(-1.06%)
Mar 01, 2007
8.012
8.127
7.992
8.088
226,708
-0.03(-0.39%)
Feb 28, 2007
8.095
8.190
7.987
8.120
238,876
+0.03(+0.32%)
Feb 27, 2007
8.198
8.240
7.945
8.095
541,153
-0.24(-2.83%)
Feb 26, 2007
8.409
8.409
8.313
8.330
453,960
-0.07(-0.80%)
Feb 23, 2007
8.376
8.399
8.345
8.398
149,857
+0.00(+0.00%)
Feb 22, 2007
8.424
8.424
8.354
8.398
141,532
-0.00(-0.04%)
Feb 21, 2007
8.410
8.421
8.384
8.401
133,207
-0.08(-0.90%)
Feb 20, 2007
8.427
8.477
8.397
8.477
112,073
+0.04(+0.44%)
Feb 16, 2007
8.424
8.440
8.395
8.440
233,112
-0.00(-0.04%)
Feb 15, 2007
8.432
8.448
8.418
8.443
142,813
+0.00(+0.04%)
Feb 14, 2007
8.449
8.463
8.427
8.440
90,299
+0.01(+0.17%)
Feb 13, 2007
8.432
8.432
8.379
8.426
163,306
+0.02(+0.30%)
Feb 12, 2007
8.427
8.443
8.387
8.401
274,739
-0.05(-0.54%)
Feb 09, 2007
8.526
8.538
8.423
8.446
243,359
-0.07(-0.88%)
Feb 08, 2007
8.487
8.529
8.487
8.521
258,088
+0.03(+0.37%)
Feb 07, 2007
8.449
8.490
8.448
8.490
289,469
+0.02(+0.26%)
Feb 06, 2007
8.515
8.515
8.443
8.468
219,663
-0.03(-0.39%)
Feb 05, 2007
8.490
8.501
8.477
8.501
475,190
-0.00(-0.06%)
Feb 02, 2007
8.510
8.541
8.496
8.505
445,091
+0.05(+0.63%)
Feb 01, 2007
8.449
8.455
8.424
8.452
305,479
+0.01(+0.11%)
Jan 31, 2007
8.384
8.446
8.363
8.443
277,941
+0.05(+0.58%)
Jan 30, 2007
8.352
8.396
8.348
8.395
340,062
+0.08(+0.96%)
Jan 29, 2007
8.263
8.315
8.262
8.315
122,319
+0.08(+1.02%)
Jan 26, 2007
8.226
8.237
8.173
8.231
56,997
+0.01(+0.17%)
Jan 25, 2007
8.256
8.273
8.210
8.216
109,511
-0.04(-0.49%)
Jan 24, 2007
8.207
8.257
8.207
8.257
352,870
+0.06(+0.76%)
Jan 23, 2007
8.182
8.223
8.179
8.195
146,015
-0.02(-0.21%)
Jan 22, 2007
8.262
8.262
8.204
8.212
559,085
-0.04(-0.51%)
Jan 19, 2007
8.213
8.256
8.205
8.254
304,198
+0.02(+0.21%)
Jan 18, 2007
8.273
8.276
8.235
8.237
257,448
-0.03(-0.38%)
Jan 17, 2007
8.212
8.285
8.207
8.268
590,466
+0.06(+0.68%)
Jan 16, 2007
8.238
8.257
8.198
8.212
421,395
+0.00(+0.00%)
Jan 12, 2007
8.192
8.235
8.181
8.212
1,198,223
+0.04(+0.48%)
Jan 11, 2007
8.113
8.185
8.106
8.173
896,586
+0.10(+1.20%)
Jan 10, 2007
8.029
8.085
8.003
8.076
1,717,603
+0.02(+0.27%)
Jan 09, 2007
8.079
8.083
8.029
8.054
227,348
+0.05(+0.64%)
Jan 08, 2007
7.960
8.009
7.959
8.003
544,355
+0.08(+0.99%)
Jan 05, 2007
7.960
7.967
7.923
7.925
196,608
-0.03(-0.37%)
Jan 04, 2007
7.912
7.957
7.912
7.954
31,380
+0.02(+0.32%)
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
.