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 (%)
Apr 29, 2011
10.72
10.76
10.72
10.72
312,450
-0.01(-0.12%)
Apr 28, 2011
10.66
10.74
10.66
10.74
576,914
+0.07(+0.61%)
Apr 27, 2011
10.59
10.67
10.56
10.67
793,783
+0.12(+1.12%)
Apr 26, 2011
10.47
10.58
10.47
10.55
874,067
+0.13(+1.29%)
Apr 25, 2011
10.44
10.45
10.35
10.42
216,919
-0.05(-0.46%)
Apr 21, 2011
10.46
10.48
10.44
10.47
158,551
+0.06(+0.62%)
Apr 20, 2011
10.42
10.43
10.36
10.40
2,338,784
+0.07(+0.68%)
Apr 19, 2011
10.27
10.33
10.25
10.33
887,265
+0.08(+0.75%)
Apr 18, 2011
10.29
10.30
10.21
10.26
356,096
-0.15(-1.49%)
Apr 15, 2011
10.30
10.44
10.30
10.41
370,287
+0.10(+0.94%)
Apr 14, 2011
10.19
10.31
10.18
10.31
2,280,640
+0.07(+0.64%)
Apr 13, 2011
10.29
10.29
10.22
10.25
552,419
+0.01(+0.11%)
Apr 12, 2011
10.23
10.26
10.22
10.24
1,192,220
-0.05(-0.52%)
Apr 11, 2011
10.22
10.32
10.22
10.29
557,456
+0.09(+0.92%)
Apr 08, 2011
10.30
10.30
10.17
10.20
78,370
-0.06(-0.56%)
Apr 07, 2011
10.26
10.29
10.21
10.25
560,138
+0.03(+0.24%)
Apr 06, 2011
10.20
10.26
10.19
10.23
488,079
+0.10(+0.94%)
Apr 05, 2011
10.15
10.18
10.12
10.13
2,727,787
-0.03(-0.34%)
Apr 04, 2011
10.19
10.19
10.13
10.17
611,119
+0.03(+0.25%)
Apr 01, 2011
10.11
10.21
10.10
10.14
527,046
+0.10(+1.04%)
Mar 31, 2011
10.02
10.07
10.02
10.04
647,277
-0.01(-0.08%)
Mar 30, 2011
10.06
10.06
10.02
10.05
614,512
+0.04(+0.44%)
Mar 29, 2011
9.930
10.00
9.893
10.00
770,657
+0.08(+0.77%)
Mar 28, 2011
9.925
9.950
9.916
9.925
486,638
+0.01(+0.13%)
Mar 25, 2011
9.911
9.961
9.866
9.913
1,651,265
+0.04(+0.41%)
Mar 24, 2011
9.766
9.876
9.766
9.873
64,079
+0.08(+0.78%)
Mar 23, 2011
9.775
9.812
9.721
9.796
143,618
-0.05(-0.52%)
Mar 22, 2011
9.904
9.913
9.839
9.848
367,954
-0.00(-0.02%)
Mar 21, 2011
9.866
9.877
9.840
9.849
174,409
+0.15(+1.60%)
Mar 18, 2011
9.715
9.752
9.659
9.695
114,286
+0.08(+0.81%)
Mar 17, 2011
9.676
9.676
9.605
9.616
160,947
+0.06(+0.67%)
Mar 16, 2011
9.662
9.680
9.507
9.552
366,712
-0.15(-1.53%)
Mar 15, 2011
9.614
9.741
9.607
9.701
349,312
-0.12(-1.26%)
Mar 14, 2011
9.826
9.882
9.751
9.824
161,453
-0.10(-0.99%)
Mar 11, 2011
9.860
9.944
9.815
9.923
313,873
+0.01(+0.08%)
Mar 10, 2011
10.09
10.09
9.904
9.915
161,901
-0.22(-2.16%)
Mar 09, 2011
10.17
10.20
10.13
10.13
306,396
-0.05(-0.46%)
Mar 08, 2011
10.05
10.20
10.03
10.18
1,949,243
+0.12(+1.23%)
Mar 07, 2011
10.16
10.16
9.998
10.06
2,326,409
-0.08(-0.75%)
Mar 04, 2011
10.11
10.17
10.07
10.13
849,215
-0.03(-0.34%)
Mar 03, 2011
9.993
10.18
9.993
10.17
542,703
+0.25(+2.52%)
Mar 02, 2011
9.882
9.932
9.849
9.918
301,461
+0.02(+0.22%)
Mar 01, 2011
10.02
10.03
9.896
9.896
428,589
-0.06(-0.60%)
Feb 28, 2011
10.01
10.02
9.917
9.955
410,389
+0.02(+0.22%)
Feb 25, 2011
9.832
9.957
9.818
9.934
905,401
+0.13(+1.35%)
Feb 24, 2011
9.780
9.863
9.725
9.801
121,962
+0.00(+0.02%)
Feb 23, 2011
9.932
9.954
9.771
9.799
1,092,115
-0.15(-1.55%)
Feb 22, 2011
10.02
10.04
9.929
9.954
801,863
-0.20(-1.94%)
Feb 18, 2011
10.05
10.16
10.05
10.15
97,271
+0.12(+1.15%)
Feb 17, 2011
9.987
10.05
9.943
10.04
94,089
+0.06(+0.58%)
Feb 16, 2011
9.918
10.01
9.915
9.977
322,759
+0.08(+0.77%)
Feb 15, 2011
9.876
9.919
9.799
9.901
1,171,923
-0.01(-0.09%)
Feb 14, 2011
9.874
9.919
9.874
9.910
170,140
+0.02(+0.22%)
Feb 11, 2011
9.738
9.890
9.738
9.888
90,421
+0.11(+1.12%)
Feb 10, 2011
9.759
9.787
9.748
9.779
106,092
+0.05(+0.48%)
Feb 09, 2011
9.770
9.770
9.707
9.732
422,027
-0.01(-0.08%)
Feb 08, 2011
9.759
9.759
9.697
9.740
846,328
+0.02(+0.24%)
Feb 07, 2011
9.643
9.729
9.643
9.716
888,034
+0.13(+1.37%)
Feb 04, 2011
9.548
9.591
9.532
9.585
254,774
+0.04(+0.41%)
Feb 03, 2011
9.462
9.552
9.448
9.546
223,970
+0.07(+0.78%)
Feb 02, 2011
9.474
9.490
9.468
9.473
80,595
-0.06(-0.64%)
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
.