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 (%)
Aug 31, 2009
7.535
7.572
7.482
7.572
117,676
-0.02(-0.29%)
Aug 28, 2009
7.647
7.685
7.529
7.594
77,053
-0.04(-0.53%)
Aug 27, 2009
7.574
7.652
7.538
7.634
84,694
+0.02(+0.27%)
Aug 26, 2009
7.631
7.695
7.586
7.614
151,126
-0.02(-0.22%)
Aug 25, 2009
7.630
7.683
7.606
7.631
1,615,048
+0.01(+0.12%)
Aug 24, 2009
7.659
7.659
7.603
7.622
280,796
+0.03(+0.35%)
Aug 21, 2009
7.556
7.631
7.552
7.596
263,924
+0.09(+1.21%)
Aug 20, 2009
7.444
7.522
7.408
7.505
251,257
+0.08(+1.03%)
Aug 19, 2009
7.288
7.428
7.288
7.428
306,246
+0.08(+1.10%)
Aug 18, 2009
7.344
7.363
7.289
7.347
131,779
+0.01(+0.19%)
Aug 17, 2009
7.333
7.371
7.313
7.333
232,006
-0.10(-1.36%)
Aug 14, 2009
7.460
7.460
7.369
7.435
265,392
-0.03(-0.44%)
Aug 13, 2009
7.513
7.513
7.386
7.468
1,926,769
-0.00(-0.02%)
Aug 12, 2009
7.380
7.521
7.352
7.469
233,692
+0.07(+0.99%)
Aug 11, 2009
7.430
7.444
7.379
7.396
138,895
-0.05(-0.69%)
Aug 10, 2009
7.368
7.456
7.368
7.447
203,800
+0.06(+0.77%)
Aug 07, 2009
7.404
7.431
7.352
7.391
298,957
+0.08(+1.09%)
Aug 06, 2009
7.413
7.414
7.280
7.311
291,386
-0.06(-0.79%)
Aug 05, 2009
7.400
7.400
7.306
7.369
172,242
-0.02(-0.21%)
Aug 04, 2009
7.319
7.404
7.302
7.385
531,842
+0.05(+0.64%)
Aug 03, 2009
7.287
7.344
7.237
7.338
379,113
+0.09(+1.25%)
Jul 31, 2009
7.209
7.305
7.180
7.248
252,135
+0.05(+0.76%)
Jul 30, 2009
7.277
7.283
7.193
7.193
419,519
-0.03(-0.41%)
Jul 29, 2009
7.176
7.246
7.145
7.223
264,655
+0.03(+0.48%)
Jul 28, 2009
7.095
7.196
7.078
7.188
337,202
+0.07(+1.01%)
Jul 27, 2009
7.135
7.140
7.076
7.117
747,157
+0.02(+0.26%)
Jul 24, 2009
6.962
7.098
6.961
7.098
4,359
+0.12(+1.77%)
Jul 23, 2009
6.705
7.006
6.705
6.975
415,756
+0.20(+2.99%)
Jul 22, 2009
6.775
6.817
6.747
6.772
156,530
-0.05(-0.78%)
Jul 21, 2009
6.797
6.872
6.766
6.825
1,550,264
+0.06(+0.88%)
Jul 20, 2009
6.745
6.780
6.705
6.766
381,133
+0.06(+0.91%)
Jul 17, 2009
6.769
6.775
6.693
6.705
310,669
-0.07(-0.99%)
Jul 16, 2009
6.644
6.789
6.644
6.772
453,603
+0.10(+1.52%)
Jul 15, 2009
6.624
6.683
6.590
6.670
308,765
+0.11(+1.69%)
Jul 14, 2009
6.550
6.564
6.507
6.560
411,736
+0.02(+0.31%)
Jul 13, 2009
6.418
6.550
6.393
6.539
378,370
+0.12(+1.82%)
Jul 10, 2009
6.408
6.466
6.388
6.422
308,599
+0.00(+0.05%)
Jul 09, 2009
6.466
6.466
6.407
6.419
252,847
-0.05(-0.80%)
Jul 08, 2009
6.566
6.574
6.438
6.471
280,014
-0.08(-1.19%)
Jul 07, 2009
6.613
6.645
6.536
6.549
379,049
-0.08(-1.27%)
Jul 06, 2009
6.597
6.678
6.591
6.633
243,212
-0.03(-0.47%)
Jul 02, 2009
6.759
6.759
6.655
6.664
186,031
-0.17(-2.53%)
Jul 01, 2009
6.909
6.914
6.828
6.837
395,300
-0.07(-0.95%)
Jun 30, 2009
7.020
7.020
6.872
6.903
601,761
-0.05(-0.67%)
Jun 29, 2009
6.985
6.990
6.853
6.950
509,040
+0.00(+0.00%)
Jun 26, 2009
6.887
6.971
6.846
6.950
192,916
+0.03(+0.38%)
Jun 25, 2009
6.872
6.954
6.864
6.923
425,057
+0.19(+2.87%)
Jun 24, 2009
6.698
6.766
6.695
6.730
173,133
+0.04(+0.65%)
Jun 23, 2009
6.761
6.761
6.669
6.686
946,284
-0.01(-0.09%)
Jun 22, 2009
6.808
6.831
6.689
6.692
315,894
-0.15(-2.14%)
Jun 19, 2009
6.844
6.919
6.829
6.839
472,847
+0.06(+0.83%)
Jun 18, 2009
6.669
6.807
6.669
6.783
156,229
+0.10(+1.47%)
Jun 17, 2009
6.550
6.730
6.550
6.684
329,349
+0.13(+1.93%)
Jun 16, 2009
6.591
6.669
6.558
6.558
223,006
-0.01(-0.19%)
Jun 15, 2009
6.723
6.723
6.545
6.571
239,116
-0.22(-3.22%)
Jun 12, 2009
6.739
6.811
6.717
6.789
177,877
+0.02(+0.32%)
Jun 11, 2009
6.694
6.839
6.684
6.767
226,820
+0.10(+1.43%)
Jun 10, 2009
6.744
6.756
6.625
6.672
212,390
-0.03(-0.47%)
Jun 09, 2009
6.645
6.720
6.640
6.703
619,473
+0.06(+0.87%)
Jun 08, 2009
6.702
6.702
6.579
6.645
215,551
-0.08(-1.16%)
Jun 05, 2009
6.708
6.750
6.649
6.723
362,414
+0.01(+0.17%)
Jun 04, 2009
6.805
6.805
6.650
6.712
8,819,187
-0.08(-1.23%)
Jun 03, 2009
6.787
6.817
6.733
6.795
3,802,306
-0.05(-0.77%)
Jun 02, 2009
6.628
6.861
6.628
6.848
1,910,672
+0.20(+3.00%)
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
.