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
)
56.16
-0.44 (-0.78%)
Streaming Delayed Price
Updated: 1:14 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 (%)
Sep 29, 2006
7.306
7.306
7.280
7.280
24,336
-0.02(-0.31%)
Sep 28, 2006
7.268
7.303
7.253
7.303
16,011
+0.02(+0.26%)
Sep 27, 2006
7.248
7.284
7.245
7.284
28,819
+0.02(+0.21%)
Sep 26, 2006
7.278
7.290
7.245
7.268
74,291
-0.03(-0.41%)
Sep 25, 2006
7.303
7.306
7.245
7.298
8,966
+0.02(+0.21%)
Sep 22, 2006
7.409
7.409
7.253
7.282
52,516
-0.16(-2.10%)
Sep 21, 2006
7.526
7.526
7.420
7.439
40,347
-0.06(-0.81%)
Sep 20, 2006
7.440
7.501
7.440
7.499
23,055
+0.06(+0.86%)
Sep 19, 2006
7.454
7.454
7.400
7.435
28,179
-0.00(-0.04%)
Sep 18, 2006
7.450
7.464
7.420
7.439
97,347
+0.00(+0.02%)
Sep 15, 2006
7.448
7.471
7.423
7.437
30,100
+0.01(+0.15%)
Sep 14, 2006
7.401
7.429
7.367
7.426
30,100
+0.02(+0.30%)
Sep 13, 2006
7.428
7.428
7.375
7.404
89,021
-0.01(-0.13%)
Sep 12, 2006
7.331
7.417
7.303
7.414
104,392
+0.10(+1.43%)
Sep 11, 2006
7.289
7.311
7.250
7.309
55,718
-0.00(-0.02%)
Sep 08, 2006
7.287
7.317
7.287
7.311
30,100
+0.03(+0.47%)
Sep 07, 2006
7.261
7.309
7.261
7.276
40,347
-0.03(-0.47%)
Sep 06, 2006
7.323
7.354
7.300
7.311
36,505
-0.03(-0.47%)
Sep 05, 2006
7.384
7.384
7.345
7.345
44,190
-0.04(-0.53%)
Sep 01, 2006
7.381
7.400
7.367
7.384
60,842
+0.01(+0.19%)
Aug 31, 2006
7.337
7.370
7.334
7.370
71,729
+0.04(+0.51%)
Aug 30, 2006
7.328
7.348
7.328
7.332
55,718
-0.00(-0.04%)
Aug 29, 2006
7.304
7.336
7.268
7.336
106,313
+0.05(+0.75%)
Aug 28, 2006
7.257
7.286
7.257
7.281
51,875
+0.04(+0.52%)
Aug 25, 2006
7.222
7.261
7.222
7.243
81,976
+0.01(+0.09%)
Aug 24, 2006
7.178
7.256
7.178
7.237
94,785
+0.09(+1.22%)
Aug 23, 2006
7.236
7.245
7.143
7.150
76,853
-0.05(-0.69%)
Aug 22, 2006
7.201
7.222
7.200
7.200
19,853
-0.06(-0.86%)
Aug 21, 2006
7.256
7.264
7.239
7.262
21,775
-0.02(-0.30%)
Aug 18, 2006
7.248
7.284
7.234
7.284
21,775
+0.02(+0.28%)
Aug 17, 2006
7.156
7.281
7.156
7.264
42,909
+0.11(+1.51%)
Aug 16, 2006
7.153
7.162
7.137
7.156
28,179
+0.03(+0.46%)
Aug 15, 2006
7.070
7.123
7.070
7.123
21,134
+0.12(+1.78%)
Aug 14, 2006
7.056
7.072
6.998
6.998
35,864
-0.03(-0.42%)
Aug 11, 2006
7.019
7.039
7.003
7.028
42,269
+0.00(+0.00%)
Aug 10, 2006
6.969
7.047
6.969
7.028
26,258
+0.02(+0.31%)
Aug 09, 2006
7.051
7.079
6.998
7.006
64,684
+0.01(+0.16%)
Aug 08, 2006
7.036
7.059
6.983
6.995
51,235
-0.02(-0.22%)
Aug 07, 2006
7.026
7.029
6.995
7.011
95,426
-0.05(-0.71%)
Aug 04, 2006
7.143
7.143
7.058
7.061
71,089
-0.07(-0.94%)
Aug 03, 2006
7.097
7.153
7.053
7.128
158,189
-0.25(-3.37%)
Aug 02, 2006
7.471
7.471
7.362
7.376
172,919
+0.07(+0.92%)
Aug 01, 2006
7.240
7.309
7.222
7.309
25,617
-0.00(-0.06%)
Jul 31, 2006
7.325
7.325
7.290
7.314
67,887
-0.03(-0.47%)
Jul 28, 2006
7.268
7.354
7.268
7.348
404,760
+0.12(+1.62%)
Jul 27, 2006
7.279
7.279
7.204
7.231
113,999
-0.04(-0.49%)
Jul 26, 2006
7.198
7.309
7.167
7.267
495,063
+0.05(+0.67%)
Jul 25, 2006
7.065
7.247
7.050
7.218
626,995
+0.14(+1.96%)
Jul 24, 2006
7.036
7.081
7.036
7.079
27,539
+0.08(+1.12%)
Jul 21, 2006
7.014
7.051
7.001
7.001
10,247
-0.07(-0.95%)
Jul 20, 2006
7.150
7.150
7.058
7.069
27,539
-0.07(-0.98%)
Jul 19, 2006
7.003
7.148
7.003
7.139
562,310
+0.17(+2.44%)
Jul 18, 2006
7.005
7.005
6.920
6.969
55,718
-0.01(-0.13%)
Jul 17, 2006
6.980
6.995
6.975
6.978
210,706
+0.01(+0.09%)
Jul 14, 2006
7.026
7.026
6.928
6.972
27,539
-0.06(-0.82%)
Jul 13, 2006
7.081
7.090
7.026
7.029
44,831
-0.07(-1.05%)
Jul 12, 2006
7.165
7.167
7.104
7.104
261,301
-0.09(-1.24%)
Jul 11, 2006
7.153
7.193
7.125
7.193
69,808
+0.03(+0.48%)
Jul 10, 2006
7.183
7.197
7.136
7.159
58,920
+0.01(+0.17%)
Jul 07, 2006
7.133
7.178
7.131
7.147
63,403
-0.00(-0.02%)
Jul 06, 2006
7.172
7.181
7.136
7.148
65,325
+0.01(+0.20%)
Jul 05, 2006
7.151
7.151
7.101
7.134
31,381
-0.06(-0.80%)
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
.