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
)
55.65
-0.95 (-1.68%)
Official Closing Price
Updated: 6:30 PM EDT, May 23, 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, 2012
10.25
10.36
10.25
10.35
103,019
+0.28(+2.82%)
Jun 28, 2012
10.08
10.11
9.939
10.06
812,610
-0.08(-0.81%)
Jun 27, 2012
10.04
10.16
10.04
10.15
820,625
+0.16(+1.57%)
Jun 26, 2012
10.01
10.02
9.949
9.989
417,245
-0.01(-0.08%)
Jun 25, 2012
10.06
10.07
9.974
9.996
361,884
-0.17(-1.70%)
Jun 22, 2012
10.06
10.20
10.06
10.17
109,518
+0.15(+1.46%)
Jun 21, 2012
10.28
10.31
10.02
10.02
672,157
-0.24(-2.36%)
Jun 20, 2012
10.28
10.29
10.18
10.27
297,005
-0.03(-0.32%)
Jun 19, 2012
10.21
10.35
10.20
10.30
221,157
+0.14(+1.42%)
Jun 18, 2012
10.05
10.17
10.04
10.15
929,431
+0.07(+0.69%)
Jun 15, 2012
9.947
10.09
9.933
10.08
1,160,796
+0.14(+1.40%)
Jun 14, 2012
9.876
9.975
9.876
9.945
417,589
+0.09(+0.96%)
Jun 13, 2012
9.906
9.983
9.828
9.851
54,416
-0.08(-0.77%)
Jun 12, 2012
9.876
9.932
9.810
9.928
546,757
+0.08(+0.84%)
Jun 11, 2012
10.01
10.04
9.845
9.845
350,301
-0.12(-1.24%)
Jun 08, 2012
9.856
9.981
9.824
9.969
101,788
+0.09(+0.89%)
Jun 07, 2012
10.00
10.00
9.871
9.881
131,100
+0.01(+0.11%)
Jun 06, 2012
9.785
9.870
9.781
9.870
72,202
+0.17(+1.78%)
Jun 05, 2012
9.534
9.711
9.519
9.697
326,013
+0.13(+1.33%)
Jun 04, 2012
9.588
9.606
9.500
9.570
714,558
-0.01(-0.08%)
Jun 01, 2012
9.672
9.690
9.575
9.578
234,240
-0.25(-2.58%)
May 31, 2012
9.884
9.884
9.738
9.832
117,770
-0.06(-0.62%)
May 30, 2012
9.958
9.958
9.856
9.893
131,202
-0.17(-1.68%)
May 29, 2012
10.07
10.11
10.01
10.06
64,501
+0.07(+0.69%)
May 25, 2012
10.01
10.04
9.980
9.994
62,053
-0.03(-0.28%)
May 24, 2012
9.953
10.03
9.925
10.02
345,692
+0.09(+0.90%)
May 23, 2012
9.892
9.942
9.776
9.933
159,628
-0.02(-0.19%)
May 22, 2012
10.07
10.10
9.903
9.951
163,389
-0.07(-0.72%)
May 21, 2012
9.843
10.03
9.843
10.02
93,628
+0.20(+2.06%)
May 18, 2012
9.981
9.981
9.798
9.821
414,637
-0.13(-1.31%)
May 17, 2012
10.15
10.15
9.951
9.951
354,369
-0.19(-1.86%)
May 16, 2012
10.21
10.24
10.14
10.14
1,156,181
-0.06(-0.57%)
May 15, 2012
10.28
10.28
10.17
10.20
219,762
-0.05(-0.47%)
May 14, 2012
10.23
10.31
10.20
10.25
132,107
-0.10(-0.93%)
May 11, 2012
10.31
10.41
10.30
10.34
112,428
-0.02(-0.21%)
May 10, 2012
10.40
10.44
10.35
10.36
109,138
+0.06(+0.62%)
May 09, 2012
10.26
10.37
10.21
10.30
340,879
-0.08(-0.79%)
May 08, 2012
10.37
10.39
10.25
10.38
251,178
-0.08(-0.78%)
May 07, 2012
10.39
10.49
10.39
10.46
65,502
+0.03(+0.33%)
May 04, 2012
10.52
10.52
10.42
10.43
419,042
-0.14(-1.31%)
May 03, 2012
10.62
10.65
10.56
10.57
167,940
-0.06(-0.58%)
May 02, 2012
10.58
10.64
10.56
10.63
248,309
-0.01(-0.10%)
May 01, 2012
10.55
10.70
10.50
10.64
283,620
+0.11(+1.06%)
Apr 30, 2012
10.53
10.56
10.51
10.53
520,773
-0.02(-0.15%)
Apr 27, 2012
10.49
10.55
10.44
10.54
301,336
+0.13(+1.20%)
Apr 26, 2012
10.36
10.43
10.34
10.42
325,822
+0.01(+0.08%)
Apr 25, 2012
10.25
10.41
10.25
10.41
168,336
+0.20(+2.00%)
Apr 24, 2012
10.17
10.21
10.13
10.21
330,227
-0.01(-0.08%)
Apr 23, 2012
10.22
10.22
10.11
10.21
435,623
-0.12(-1.17%)
Apr 20, 2012
10.38
10.40
10.31
10.33
228,560
+0.00(+0.03%)
Apr 19, 2012
10.39
10.41
10.27
10.33
3,486,317
-0.03(-0.29%)
Apr 18, 2012
10.31
10.40
10.31
10.36
260,925
+0.06(+0.59%)
Apr 17, 2012
10.22
10.32
10.22
10.30
485,399
+0.15(+1.44%)
Apr 16, 2012
10.27
10.27
10.13
10.15
952,222
-0.06(-0.60%)
Apr 13, 2012
10.37
10.39
10.21
10.21
38,281
-0.19(-1.84%)
Apr 12, 2012
10.23
10.42
10.23
10.41
376,643
+0.19(+1.84%)
Apr 11, 2012
10.22
10.25
10.19
10.22
77,085
+0.09(+0.85%)
Apr 10, 2012
10.29
10.32
10.13
10.13
400,848
-0.18(-1.70%)
Apr 09, 2012
10.36
10.36
10.30
10.31
61,594
-0.19(-1.84%)
Apr 05, 2012
10.48
10.50
10.46
10.50
45,083
-0.01(-0.13%)
Apr 04, 2012
10.62
10.62
10.46
10.51
337,539
-0.18(-1.72%)
Apr 03, 2012
10.74
10.74
10.65
10.70
490,033
-0.00(-0.01%)
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
.