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
)
55.59
+0.06 (+0.11%)
Streaming Delayed Price
Updated: 11:18 AM EDT, Jun 3, 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 (%)
Aug 29, 2008
9.837
9.843
9.703
9.710
487,032
-0.11(-1.08%)
Aug 28, 2008
9.731
9.821
9.718
9.817
1,193,833
+0.12(+1.26%)
Aug 27, 2008
9.690
9.718
9.614
9.695
566,332
+0.04(+0.44%)
Aug 26, 2008
9.631
9.692
9.603
9.653
1,223,825
+0.00(+0.03%)
Aug 25, 2008
9.824
9.824
9.609
9.650
525,875
-0.15(-1.51%)
Aug 22, 2008
9.779
9.828
9.718
9.798
363,644
+0.08(+0.85%)
Aug 21, 2008
9.642
9.735
9.584
9.715
780,855
+0.01(+0.08%)
Aug 20, 2008
9.681
9.743
9.654
9.707
565,102
-0.01(-0.10%)
Aug 19, 2008
9.742
9.753
9.685
9.717
971,477
-0.03(-0.30%)
Aug 18, 2008
9.846
9.888
9.715
9.746
1,132,324
-0.09(-0.92%)
Aug 15, 2008
9.853
9.853
9.776
9.837
0
+0.05(+0.56%)
Aug 14, 2008
9.756
9.826
9.689
9.782
2,280,340
-0.00(-0.05%)
Aug 13, 2008
9.757
9.817
9.706
9.787
1,584,299
+0.03(+0.27%)
Aug 12, 2008
9.834
9.834
9.735
9.760
1,304,162
-0.05(-0.53%)
Aug 11, 2008
9.935
9.935
9.700
9.812
1,213,148
+0.06(+0.65%)
Aug 08, 2008
9.590
9.754
9.524
9.749
1,106,258
+0.19(+2.04%)
Aug 07, 2008
9.637
9.653
9.536
9.554
1,097,324
-0.10(-1.00%)
Aug 06, 2008
9.576
9.670
9.536
9.651
1,679,097
+0.11(+1.11%)
Aug 05, 2008
9.420
9.545
9.358
9.545
2,395,261
+0.25(+2.74%)
Aug 04, 2008
9.225
9.317
9.217
9.290
966,071
+0.04(+0.39%)
Aug 01, 2008
9.323
9.323
9.236
9.255
530,960
-0.03(-0.30%)
Jul 31, 2008
9.234
9.353
9.234
9.283
757,056
+0.03(+0.32%)
Jul 30, 2008
9.240
9.309
9.180
9.253
437,154
+0.06(+0.63%)
Jul 29, 2008
9.195
9.226
9.170
9.195
257,682
+0.04(+0.41%)
Jul 28, 2008
9.403
9.403
9.139
9.158
434,144
-0.11(-1.23%)
Jul 25, 2008
9.264
9.295
9.237
9.272
491,451
+0.00(+0.02%)
Jul 24, 2008
9.426
9.426
9.212
9.270
1,393,504
-0.03(-0.34%)
Jul 23, 2008
9.306
9.358
9.281
9.301
888,398
+0.01(+0.12%)
Jul 22, 2008
9.150
9.290
9.134
9.290
1,291,180
+0.14(+1.55%)
Jul 21, 2008
9.236
9.236
9.119
9.148
303,929
-0.07(-0.75%)
Jul 18, 2008
9.226
9.226
9.159
9.217
139,770
-0.04(-0.40%)
Jul 17, 2008
9.226
9.281
9.155
9.255
2,570,698
+0.06(+0.68%)
Jul 16, 2008
9.075
9.200
9.075
9.192
989,287
+0.17(+1.85%)
Jul 15, 2008
8.919
9.069
8.876
9.025
1,075,773
+0.12(+1.30%)
Jul 14, 2008
9.095
9.095
8.877
8.909
260,993
-0.06(-0.63%)
Jul 11, 2008
8.933
9.006
8.875
8.966
582,381
-0.02(-0.24%)
Jul 10, 2008
8.933
8.988
8.873
8.988
482,837
+0.07(+0.82%)
Jul 09, 2008
9.017
9.055
8.912
8.914
207,933
-0.08(-0.85%)
Jul 08, 2008
8.750
8.991
8.750
8.991
1,560,032
+0.23(+2.58%)
Jul 07, 2008
8.816
8.849
8.703
8.764
529,506
-0.02(-0.23%)
Jul 04, 2008
8.899
8.899
8.766
8.785
44,715
+0.00(+0.00%)
Jul 03, 2008
8.899
8.899
8.766
8.785
44,715
-0.03(-0.37%)
Jul 02, 2008
8.867
8.889
8.811
8.817
113,416
-0.03(-0.34%)
Jul 01, 2008
8.785
8.853
8.742
8.847
833,602
+0.00(+0.00%)
Jun 30, 2008
8.797
8.905
8.797
8.847
85,339
+0.01(+0.11%)
Jun 27, 2008
8.863
8.869
8.810
8.838
230,835
-0.00(-0.02%)
Jun 26, 2008
8.923
8.930
8.838
8.839
339,236
-0.15(-1.63%)
Jun 25, 2008
8.903
9.027
8.878
8.986
320,331
+0.12(+1.30%)
Jun 24, 2008
8.889
8.931
8.863
8.870
1,352,298
-0.07(-0.79%)
Jun 23, 2008
8.994
9.004
8.916
8.941
461,645
-0.04(-0.47%)
Jun 20, 2008
9.105
9.105
8.958
8.983
350,668
-0.17(-1.89%)
Jun 19, 2008
9.080
9.176
9.058
9.156
2,293,495
+0.06(+0.70%)
Jun 18, 2008
9.133
9.148
9.070
9.092
131,765
-0.07(-0.72%)
Jun 17, 2008
9.278
9.278
9.151
9.158
130,772
-0.03(-0.34%)
Jun 16, 2008
9.255
9.255
9.074
9.189
146,770
+0.04(+0.39%)
Jun 13, 2008
9.103
9.155
9.056
9.153
121,991
+0.12(+1.28%)
Jun 12, 2008
8.928
9.075
8.928
9.038
179,779
+0.15(+1.69%)
Jun 11, 2008
8.978
8.978
8.888
8.888
625,829
-0.12(-1.33%)
Jun 10, 2008
9.003
9.034
8.958
9.008
136,267
-0.03(-0.35%)
Jun 09, 2008
9.134
9.134
8.969
9.039
150,574
-0.06(-0.70%)
Jun 06, 2008
9.201
9.206
9.103
9.103
197,564
-0.19(-2.05%)
Jun 05, 2008
9.190
9.297
9.154
9.294
1,108,557
+0.12(+1.36%)
Jun 04, 2008
9.059
9.200
9.059
9.169
104,706
+0.09(+0.97%)
Jun 03, 2008
9.078
9.117
9.014
9.081
159,957
+0.04(+0.41%)
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
.