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
)
59.12
-0.27 (-0.45%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 (%)
May 29, 2009
6.684
6.803
6.665
6.803
177,725
+0.13(+2.00%)
May 28, 2009
6.715
6.725
6.598
6.670
255,373
-0.00(-0.05%)
May 27, 2009
6.720
6.779
6.673
6.673
1,518,989
-0.07(-1.09%)
May 26, 2009
6.538
6.761
6.520
6.746
420,510
+0.16(+2.43%)
May 22, 2009
6.590
6.640
6.557
6.587
352,960
+0.01(+0.17%)
May 21, 2009
6.624
6.660
6.528
6.575
306,768
-0.12(-1.80%)
May 20, 2009
6.717
6.794
6.696
6.696
897,544
-0.00(-0.05%)
May 19, 2009
6.704
6.736
6.675
6.699
270,288
-0.02(-0.29%)
May 18, 2009
6.732
6.748
6.614
6.719
250,907
+0.05(+0.76%)
May 15, 2009
6.668
6.719
6.611
6.668
322,076
-0.04(-0.59%)
May 14, 2009
6.714
6.740
6.652
6.707
295,050
+0.06(+0.88%)
May 13, 2009
6.771
6.771
6.639
6.648
609,132
-0.16(-2.39%)
May 12, 2009
6.820
6.846
6.724
6.811
272,073
+0.00(+0.00%)
May 11, 2009
6.740
6.867
6.740
6.811
488,899
-0.09(-1.28%)
May 08, 2009
6.908
6.955
6.776
6.899
284,184
+0.13(+1.93%)
May 07, 2009
6.683
6.798
6.683
6.769
529,281
+0.13(+1.99%)
May 06, 2009
6.741
6.741
6.606
6.637
251,962
-0.03(-0.46%)
May 05, 2009
6.727
6.727
6.601
6.668
263,742
+0.03(+0.42%)
May 04, 2009
6.611
6.640
6.606
6.640
292,418
+0.15(+2.39%)
May 01, 2009
6.487
6.497
6.407
6.485
101,256
-0.00(-0.03%)
Apr 30, 2009
6.588
6.624
6.470
6.487
255,803
+0.00(+0.05%)
Apr 29, 2009
6.467
6.531
6.393
6.484
213,653
+0.13(+2.05%)
Apr 28, 2009
6.265
6.412
6.265
6.353
162,553
+0.07(+1.12%)
Apr 27, 2009
6.223
6.350
6.223
6.283
148,908
+0.02(+0.34%)
Apr 24, 2009
6.226
6.300
6.182
6.262
113,311
+0.10(+1.59%)
Apr 23, 2009
6.303
6.303
6.086
6.164
544,816
-0.13(-2.02%)
Apr 22, 2009
6.215
6.360
6.215
6.292
113,508
+0.00(+0.08%)
Apr 21, 2009
6.309
6.310
6.230
6.287
243,213
-0.04(-0.57%)
Apr 20, 2009
6.366
6.464
6.292
6.322
783,465
-0.18(-2.78%)
Apr 17, 2009
6.433
6.529
6.384
6.503
81,359
+0.12(+1.81%)
Apr 16, 2009
6.318
6.407
6.290
6.388
638,047
+0.09(+1.42%)
Apr 15, 2009
6.275
6.335
6.225
6.298
1,498,596
+0.00(+0.00%)
Apr 14, 2009
6.226
6.328
6.226
6.298
593,585
+0.01(+0.10%)
Apr 13, 2009
6.316
6.316
6.222
6.292
202,420
+0.01(+0.23%)
Apr 09, 2009
6.218
6.300
6.192
6.277
182,695
+0.17(+2.83%)
Apr 08, 2009
5.979
6.104
5.979
6.104
465,683
+0.14(+2.27%)
Apr 07, 2009
5.975
6.036
5.938
5.969
68,156
-0.06(-1.03%)
Apr 06, 2009
5.983
6.042
5.962
6.031
182,499
+0.01(+0.19%)
Apr 03, 2009
6.111
6.111
5.982
6.019
128,551
-0.06(-0.94%)
Apr 02, 2009
6.122
6.182
6.073
6.076
296,571
+0.11(+1.83%)
Apr 01, 2009
5.891
5.970
5.816
5.967
333,671
-0.04(-0.60%)
Mar 31, 2009
5.972
6.094
5.966
6.003
101,335
+0.05(+0.85%)
Mar 30, 2009
6.029
6.029
5.885
5.952
532,067
-0.15(-2.38%)
Mar 26, 2009
5.949
6.102
5.930
6.098
781,250
+0.20(+3.37%)
Mar 25, 2009
5.905
5.981
5.742
5.899
730,677
+0.07(+1.17%)
Mar 24, 2009
5.781
5.935
5.776
5.830
1,124,720
-0.07(-1.27%)
Mar 23, 2009
5.780
5.905
5.776
5.905
628,857
+0.26(+4.56%)
Mar 20, 2009
5.708
5.778
5.613
5.648
533,257
-0.07(-1.31%)
Mar 19, 2009
5.887
5.887
5.692
5.723
2,400,981
-0.16(-2.75%)
Mar 18, 2009
5.786
5.957
5.786
5.885
212,003
+0.08(+1.30%)
Mar 17, 2009
5.786
5.809
5.695
5.809
186,168
+0.08(+1.42%)
Mar 16, 2009
5.840
5.871
5.728
5.728
561,792
-0.05(-0.93%)
Mar 13, 2009
5.667
5.789
5.623
5.781
0
+0.19(+3.35%)
Mar 12, 2009
5.345
5.612
5.321
5.594
318,051
+0.21(+3.94%)
Mar 11, 2009
5.470
5.540
5.366
5.382
480,942
-0.02(-0.36%)
Mar 10, 2009
5.185
5.403
5.185
5.402
501,648
+0.24(+4.58%)
Mar 09, 2009
5.149
5.284
5.131
5.165
322,800
-0.09(-1.65%)
Mar 06, 2009
5.279
5.362
5.149
5.252
0
-0.01(-0.22%)
Mar 05, 2009
5.421
5.421
5.237
5.263
450,996
-0.22(-4.10%)
Mar 04, 2009
5.462
5.568
5.343
5.488
1,547,451
+0.12(+2.15%)
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
.