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: 4:10 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 (%)
Jun 29, 2007
8.996
9.040
8.968
8.986
177,333
-0.04(-0.49%)
Jun 28, 2007
8.973
9.040
8.973
9.030
115,358
+0.04(+0.46%)
Jun 27, 2007
8.892
8.991
8.890
8.989
86,519
+0.09(+0.96%)
Jun 26, 2007
8.888
8.954
8.844
8.903
281,033
+0.10(+1.15%)
Jun 25, 2007
8.882
8.918
8.791
8.802
210,468
-0.10(-1.13%)
Jun 22, 2007
8.929
8.929
8.859
8.903
406,209
-0.08(-0.87%)
Jun 21, 2007
8.963
8.989
8.937
8.981
60,747
-0.00(-0.02%)
Jun 20, 2007
9.095
9.095
8.973
8.983
382,892
-0.10(-1.08%)
Jun 19, 2007
9.043
9.087
9.025
9.081
56,452
+0.01(+0.09%)
Jun 18, 2007
9.050
9.087
9.050
9.073
38,657
-0.01(-0.07%)
Jun 15, 2007
9.053
9.079
9.046
9.079
73,633
+0.10(+1.09%)
Jun 14, 2007
8.963
8.996
8.963
8.981
41,111
+0.02(+0.24%)
Jun 13, 2007
8.864
8.960
8.864
8.960
229,490
+0.09(+1.05%)
Jun 12, 2007
8.901
8.936
8.861
8.867
306,191
-0.06(-0.69%)
Jun 11, 2007
8.934
8.962
8.928
8.929
49,088
+0.02(+0.20%)
Jun 08, 2007
8.875
8.955
8.861
8.911
207,400
+0.01(+0.11%)
Jun 07, 2007
9.019
9.019
8.901
8.901
76,087
-0.13(-1.41%)
Jun 06, 2007
9.015
9.032
8.996
9.029
87,746
-0.02(-0.25%)
Jun 05, 2007
9.069
9.069
9.026
9.051
107,995
-0.05(-0.52%)
Jun 04, 2007
9.048
9.099
9.045
9.098
53,384
+0.03(+0.34%)
Jun 01, 2007
9.066
9.078
9.043
9.068
116,585
+0.02(+0.23%)
May 31, 2007
9.030
9.050
9.025
9.046
122,721
+0.04(+0.49%)
May 30, 2007
8.973
9.002
8.950
9.002
160,765
-0.01(-0.14%)
May 29, 2007
9.037
9.037
8.993
9.015
138,062
-0.04(-0.49%)
May 25, 2007
9.030
9.060
9.024
9.059
174,878
+0.03(+0.38%)
May 24, 2007
9.082
9.130
9.012
9.025
97,563
-0.06(-0.65%)
May 23, 2007
9.126
9.255
9.084
9.084
184,696
+0.05(+0.60%)
May 22, 2007
8.993
9.043
8.971
9.030
45,407
+0.05(+0.54%)
May 21, 2007
8.924
8.994
8.924
8.981
116,585
+0.01(+0.13%)
May 18, 2007
8.941
8.970
8.900
8.970
53,384
+0.05(+0.51%)
May 17, 2007
8.970
8.970
8.919
8.924
51,543
-0.07(-0.76%)
May 16, 2007
8.968
8.994
8.926
8.993
61,360
+0.05(+0.51%)
May 15, 2007
8.989
9.019
8.947
8.947
56,452
-0.03(-0.31%)
May 14, 2007
9.043
9.053
8.960
8.975
179,174
-0.01(-0.16%)
May 11, 2007
8.934
8.989
8.928
8.989
109,222
+0.05(+0.55%)
May 10, 2007
8.985
8.985
8.921
8.941
263,852
-0.08(-0.90%)
May 09, 2007
9.012
9.029
8.980
9.022
173,038
+0.01(+0.13%)
May 08, 2007
8.989
9.019
8.946
9.011
184,082
-0.06(-0.65%)
May 07, 2007
9.064
9.074
9.061
9.069
220,899
+0.04(+0.45%)
May 04, 2007
9.051
9.051
8.994
9.029
218,445
-0.01(-0.11%)
May 03, 2007
9.048
9.050
9.017
9.038
93,882
-0.02(-0.23%)
May 02, 2007
8.980
9.064
8.975
9.059
607,473
+0.10(+1.15%)
May 01, 2007
8.895
8.967
8.867
8.957
170,583
+0.08(+0.92%)
Apr 30, 2007
8.967
8.967
8.869
8.875
109,222
-0.10(-1.07%)
Apr 27, 2007
8.998
8.998
8.960
8.972
85,905
-0.03(-0.34%)
Apr 26, 2007
9.004
9.020
8.970
9.002
139,903
+0.04(+0.42%)
Apr 25, 2007
8.972
8.983
8.923
8.965
95,723
+0.02(+0.27%)
Apr 24, 2007
8.939
8.963
8.881
8.941
970,730
-0.02(-0.22%)
Apr 23, 2007
8.939
8.962
8.936
8.960
527,704
+0.02(+0.27%)
Apr 20, 2007
8.906
8.936
8.905
8.936
53,384
+0.11(+1.20%)
Apr 19, 2007
8.857
8.857
8.795
8.830
85,905
-0.05(-0.61%)
Apr 18, 2007
8.932
8.932
8.870
8.883
116,585
-0.07(-0.76%)
Apr 17, 2007
8.947
8.957
8.931
8.952
461,434
+0.04(+0.40%)
Apr 16, 2007
8.879
8.926
8.866
8.916
204,945
+0.12(+1.33%)
Apr 13, 2007
8.805
8.805
8.765
8.799
47,861
-0.01(-0.11%)
Apr 12, 2007
8.735
8.813
8.735
8.809
78,542
+0.09(+1.03%)
Apr 11, 2007
8.730
8.732
8.683
8.719
42,952
-0.03(-0.39%)
Apr 10, 2007
8.750
8.771
8.747
8.753
532,613
+0.01(+0.09%)
Apr 09, 2007
8.781
8.781
8.737
8.745
125,790
-0.01(-0.17%)
Apr 05, 2007
8.701
8.774
8.701
8.760
477,388
+0.05(+0.54%)
Apr 04, 2007
8.701
8.716
8.667
8.712
239,307
+0.03(+0.36%)
Apr 03, 2007
8.624
8.694
8.624
8.681
82,837
+0.10(+1.20%)
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
.