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 (%)
Jun 30, 2009
7.020
7.020
6.872
6.903
601,737
-0.05(-0.67%)
Jun 29, 2009
6.986
6.990
6.853
6.950
509,020
+0.00(+0.00%)
Jun 26, 2009
6.887
6.972
6.847
6.950
192,908
+0.03(+0.38%)
Jun 25, 2009
6.872
6.955
6.864
6.923
425,040
+0.19(+2.87%)
Jun 24, 2009
6.699
6.766
6.696
6.730
173,126
+0.04(+0.65%)
Jun 23, 2009
6.761
6.761
6.669
6.686
946,247
-0.01(-0.09%)
Jun 22, 2009
6.808
6.831
6.689
6.692
315,881
-0.15(-2.14%)
Jun 19, 2009
6.844
6.919
6.829
6.839
472,828
+0.06(+0.83%)
Jun 18, 2009
6.669
6.808
6.669
6.783
156,222
+0.10(+1.47%)
Jun 17, 2009
6.551
6.730
6.551
6.685
329,336
+0.13(+1.93%)
Jun 16, 2009
6.591
6.669
6.558
6.558
222,997
-0.01(-0.19%)
Jun 15, 2009
6.724
6.724
6.545
6.571
239,106
-0.22(-3.22%)
Jun 12, 2009
6.739
6.811
6.717
6.789
177,870
+0.02(+0.32%)
Jun 11, 2009
6.694
6.839
6.685
6.767
226,811
+0.10(+1.43%)
Jun 10, 2009
6.744
6.756
6.625
6.672
212,382
-0.03(-0.47%)
Jun 09, 2009
6.646
6.721
6.641
6.703
619,448
+0.06(+0.87%)
Jun 08, 2009
6.702
6.702
6.580
6.646
215,542
-0.08(-1.16%)
Jun 05, 2009
6.708
6.750
6.649
6.724
362,400
+0.01(+0.17%)
Jun 04, 2009
6.805
6.805
6.650
6.712
8,818,835
-0.08(-1.23%)
Jun 03, 2009
6.788
6.817
6.733
6.795
3,802,154
-0.05(-0.77%)
Jun 02, 2009
6.629
6.861
6.629
6.848
1,910,596
+0.20(+3.00%)
Jun 01, 2009
6.574
6.677
6.574
6.649
1,043,976
+0.14(+2.11%)
May 29, 2009
6.398
6.512
6.380
6.512
185,690
+0.13(+2.00%)
May 28, 2009
6.427
6.437
6.315
6.384
266,817
-0.00(-0.05%)
May 27, 2009
6.432
6.488
6.387
6.387
1,587,061
-0.07(-1.09%)
May 26, 2009
6.257
6.471
6.240
6.457
439,354
+0.15(+2.43%)
May 22, 2009
6.307
6.356
6.276
6.304
368,778
+0.01(+0.17%)
May 21, 2009
6.340
6.374
6.248
6.293
320,516
-0.12(-1.80%)
May 20, 2009
6.429
6.502
6.409
6.409
937,766
-0.00(-0.05%)
May 19, 2009
6.416
6.448
6.388
6.412
282,401
-0.02(-0.29%)
May 18, 2009
6.443
6.458
6.331
6.430
262,151
+0.05(+0.76%)
May 15, 2009
6.382
6.430
6.327
6.382
336,509
-0.04(-0.59%)
May 14, 2009
6.426
6.451
6.366
6.419
308,272
+0.06(+0.88%)
May 13, 2009
6.480
6.480
6.354
6.363
636,429
-0.16(-2.39%)
May 12, 2009
6.527
6.552
6.436
6.519
284,266
+0.00(+0.00%)
May 11, 2009
6.451
6.572
6.451
6.519
510,809
-0.08(-1.28%)
May 08, 2009
6.611
6.657
6.485
6.604
296,920
+0.12(+1.93%)
May 07, 2009
6.396
6.507
6.396
6.479
553,000
+0.13(+1.99%)
May 06, 2009
6.452
6.452
6.323
6.352
263,253
-0.03(-0.46%)
May 05, 2009
6.438
6.438
6.318
6.382
275,561
+0.03(+0.42%)
May 04, 2009
6.327
6.356
6.323
6.356
305,522
+0.15(+2.39%)
May 01, 2009
6.209
6.218
6.132
6.207
105,793
-0.00(-0.03%)
Apr 30, 2009
6.306
6.340
6.193
6.209
267,266
+0.00(+0.05%)
Apr 29, 2009
6.190
6.251
6.118
6.206
223,228
+0.12(+2.05%)
Apr 28, 2009
5.997
6.137
5.997
6.081
169,838
+0.07(+1.12%)
Apr 27, 2009
5.956
6.078
5.956
6.014
155,581
+0.02(+0.34%)
Apr 24, 2009
5.959
6.029
5.917
5.994
118,389
+0.09(+1.59%)
Apr 23, 2009
6.033
6.033
5.825
5.900
569,231
-0.12(-2.02%)
Apr 22, 2009
5.948
6.087
5.948
6.022
118,594
+0.00(+0.08%)
Apr 21, 2009
6.039
6.039
5.962
6.017
254,112
-0.03(-0.57%)
Apr 20, 2009
6.093
6.187
6.022
6.051
818,575
-0.17(-2.78%)
Apr 17, 2009
6.157
6.249
6.111
6.224
85,005
+0.11(+1.81%)
Apr 16, 2009
6.047
6.132
6.020
6.114
666,640
+0.09(+1.42%)
Apr 15, 2009
6.006
6.064
5.958
6.028
1,565,753
+0.00(+0.00%)
Apr 14, 2009
5.959
6.056
5.959
6.028
620,186
+0.01(+0.10%)
Apr 13, 2009
6.045
6.045
5.955
6.022
211,491
+0.01(+0.23%)
Apr 09, 2009
5.951
6.029
5.926
6.008
190,882
+0.17(+2.83%)
Apr 08, 2009
5.722
5.842
5.722
5.842
486,552
+0.13(+2.27%)
Apr 07, 2009
5.719
5.777
5.684
5.713
71,210
-0.06(-1.03%)
Apr 06, 2009
5.727
5.783
5.707
5.772
190,677
+0.01(+0.19%)
Apr 03, 2009
5.848
5.848
5.725
5.761
134,312
-0.05(-0.94%)
Apr 02, 2009
5.859
5.917
5.813
5.816
309,862
+0.10(+1.83%)
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
.