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 (%)
Mar 31, 2009
5.716
5.832
5.709
5.745
105,881
+0.05(+0.85%)
Mar 30, 2009
5.770
5.770
5.633
5.697
555,933
-0.14(-2.38%)
Mar 26, 2009
5.694
5.840
5.675
5.836
816,293
+0.19(+3.37%)
Mar 25, 2009
5.652
5.725
5.496
5.645
763,452
+0.07(+1.17%)
Mar 24, 2009
5.533
5.681
5.528
5.580
1,175,169
-0.07(-1.27%)
Mar 23, 2009
5.532
5.652
5.528
5.652
657,064
+0.25(+4.56%)
Mar 20, 2009
5.463
5.530
5.372
5.405
557,176
-0.07(-1.31%)
Mar 19, 2009
5.635
5.635
5.447
5.477
2,508,677
-0.16(-2.75%)
Mar 18, 2009
5.538
5.702
5.538
5.632
221,513
+0.07(+1.30%)
Mar 17, 2009
5.538
5.560
5.450
5.560
194,518
+0.08(+1.42%)
Mar 16, 2009
5.589
5.619
5.482
5.482
586,991
-0.05(-0.93%)
Mar 13, 2009
5.424
5.541
5.382
5.533
0
+0.18(+3.35%)
Mar 12, 2009
5.115
5.371
5.093
5.354
332,317
+0.20(+3.94%)
Mar 11, 2009
5.235
5.302
5.135
5.151
502,515
-0.02(-0.36%)
Mar 10, 2009
4.962
5.171
4.962
5.170
524,150
+0.23(+4.58%)
Mar 09, 2009
4.928
5.057
4.911
4.943
337,279
-0.08(-1.64%)
Mar 06, 2009
5.053
5.132
4.928
5.026
0
-0.01(-0.22%)
Mar 05, 2009
5.188
5.188
5.012
5.037
471,225
-0.22(-4.10%)
Mar 04, 2009
5.227
5.329
5.114
5.252
1,616,862
+0.11(+2.15%)
Mar 02, 2009
5.340
5.340
5.126
5.142
2,475,221
-0.32(-5.83%)
Feb 27, 2009
5.619
5.636
5.460
5.460
0
-0.23(-3.98%)
Feb 26, 2009
5.982
5.982
5.686
5.686
777,202
-0.27(-4.59%)
Feb 25, 2009
6.045
6.068
5.913
5.960
395,274
-0.14(-2.34%)
Feb 24, 2009
6.034
6.117
5.978
6.103
468,347
+0.13(+2.14%)
Feb 23, 2009
6.205
6.205
5.966
5.975
548,317
-0.11(-1.85%)
Feb 20, 2009
5.836
6.156
5.836
6.087
509,560
-0.11(-1.81%)
Feb 19, 2009
6.252
6.288
6.187
6.199
196,371
-0.02(-0.40%)
Feb 18, 2009
6.335
6.335
6.193
6.224
664,154
-0.06(-0.92%)
Feb 17, 2009
6.199
6.337
6.199
6.282
296,989
-0.10(-1.62%)
Feb 13, 2009
6.347
6.429
6.346
6.386
431,429
+0.01(+0.23%)
Feb 12, 2009
6.285
6.371
6.178
6.371
341,125
+0.07(+1.19%)
Feb 11, 2009
6.257
6.303
6.234
6.296
204,018
+0.07(+1.20%)
Feb 10, 2009
6.366
6.413
6.193
6.221
686,802
-0.18(-2.76%)
Feb 09, 2009
6.458
6.460
6.327
6.397
416,563
-0.05(-0.85%)
Feb 06, 2009
6.379
6.496
6.371
6.452
825,627
+0.09(+1.37%)
Feb 05, 2009
6.235
6.405
6.235
6.365
1,892,402
+0.04(+0.64%)
Feb 04, 2009
6.276
6.429
6.276
6.324
1,395,221
+0.05(+0.87%)
Feb 03, 2009
6.218
6.296
6.148
6.269
1,479,377
+0.07(+1.08%)
Feb 02, 2009
6.126
6.243
6.107
6.202
541,432
+0.03(+0.45%)
Jan 30, 2009
6.227
6.251
6.157
6.174
0
-0.01(-0.18%)
Jan 29, 2009
6.273
6.293
6.176
6.185
754,964
-0.14(-2.17%)
Jan 28, 2009
6.237
6.349
6.237
6.322
1,108,257
+0.14(+2.22%)
Jan 27, 2009
6.015
6.220
6.015
6.185
550,587
+0.20(+3.39%)
Jan 26, 2009
5.889
6.031
5.889
5.982
575,113
+0.09(+1.46%)
Jan 23, 2009
5.906
5.937
5.822
5.897
521,637
-0.13(-2.12%)
Jan 22, 2009
5.964
6.043
5.900
6.025
434,006
-0.03(-0.52%)
Jan 21, 2009
5.928
6.056
5.865
6.056
463,366
+0.18(+3.00%)
Jan 20, 2009
6.096
6.138
5.873
5.879
511,380
-0.25(-4.10%)
Jan 16, 2009
6.093
6.149
6.054
6.131
1,470,140
+0.06(+1.05%)
Jan 15, 2009
5.981
6.087
5.875
6.067
912,450
+0.08(+1.33%)
Jan 14, 2009
5.948
6.004
5.911
5.987
603,550
-0.05(-0.75%)
Jan 13, 2009
5.894
6.045
5.894
6.032
409,621
+0.13(+2.14%)
Jan 12, 2009
5.892
5.961
5.885
5.906
884,808
+0.07(+1.23%)
Jan 09, 2009
5.887
5.906
5.816
5.834
299,662
-0.02(-0.37%)
Jan 08, 2009
5.837
5.859
5.752
5.856
438,256
-0.03(-0.53%)
Jan 07, 2009
5.870
5.939
5.859
5.887
228,654
-0.10(-1.59%)
Jan 06, 2009
6.021
6.076
5.956
5.982
1,870,011
-0.02(-0.29%)
Jan 05, 2009
6.092
6.112
5.967
6.000
1,209,619
-0.12(-2.04%)
Jan 02, 2009
5.992
6.132
5.920
6.124
0
+0.15(+2.56%)
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
.