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
-1.01 (-1.78%)
Streaming Delayed Price
Updated: 3:08 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 30, 2010
8.461
8.494
8.384
8.420
2,445,792
+0.00(+0.02%)
Sep 29, 2010
8.394
8.451
8.364
8.419
445,134
-0.01(-0.15%)
Sep 28, 2010
8.319
8.437
8.253
8.431
323,625
+0.13(+1.52%)
Sep 27, 2010
8.386
8.386
8.281
8.305
626,575
-0.07(-0.86%)
Sep 24, 2010
8.278
8.376
8.276
8.376
1,515,058
+0.19(+2.31%)
Sep 23, 2010
8.205
8.283
8.173
8.187
412,685
-0.07(-0.89%)
Sep 22, 2010
8.273
8.325
8.224
8.261
329,518
-0.02(-0.28%)
Sep 21, 2010
8.303
8.337
8.275
8.284
553,525
-0.03(-0.41%)
Sep 20, 2010
8.205
8.326
8.192
8.319
2,086,154
+0.12(+1.51%)
Sep 17, 2010
8.195
8.253
8.167
8.195
438,325
-0.01(-0.10%)
Sep 15, 2010
8.072
8.215
8.065
8.203
317,661
+0.10(+1.25%)
Sep 14, 2010
8.012
8.136
7.984
8.101
237,482
+0.06(+0.78%)
Sep 13, 2010
8.009
8.074
8.009
8.039
243,504
+0.08(+1.02%)
Sep 10, 2010
7.898
7.973
7.875
7.958
163,831
+0.07(+0.89%)
Sep 09, 2010
7.870
7.912
7.860
7.887
699,625
+0.09(+1.14%)
Sep 08, 2010
7.820
7.851
7.792
7.798
443,553
-0.01(-0.08%)
Sep 07, 2010
7.872
7.872
7.804
7.804
128,739
-0.10(-1.27%)
Sep 03, 2010
7.854
7.906
7.839
7.904
285,116
+0.12(+1.53%)
Sep 02, 2010
7.687
7.786
7.676
7.786
335,053
+0.10(+1.32%)
Sep 01, 2010
7.581
7.702
7.581
7.684
359,510
+0.20(+2.69%)
Aug 31, 2010
7.483
7.551
7.461
7.483
4,479
-0.08(-1.05%)
Aug 30, 2010
7.656
7.661
7.562
7.562
662,108
-0.13(-1.69%)
Aug 27, 2010
7.692
7.693
7.508
7.692
1,503,469
+0.10(+1.25%)
Aug 26, 2010
7.631
7.656
7.543
7.597
2,753,375
-0.03(-0.33%)
Aug 25, 2010
7.470
7.648
7.453
7.622
3,421,038
+0.08(+1.04%)
Aug 24, 2010
7.714
7.714
7.525
7.543
1,313,249
-0.35(-4.38%)
Aug 23, 2010
7.953
8.026
7.883
7.889
1,222,000
-0.05(-0.64%)
Aug 20, 2010
7.981
7.981
7.844
7.940
348,331
-0.07(-0.91%)
Aug 19, 2010
8.156
8.162
7.989
8.012
623,958
-0.19(-2.32%)
Aug 18, 2010
8.155
8.264
8.122
8.203
286,069
+0.03(+0.40%)
Aug 17, 2010
8.061
8.192
8.033
8.170
426,135
+0.17(+2.17%)
Aug 16, 2010
7.986
8.034
7.939
7.997
385,400
-0.04(-0.45%)
Aug 13, 2010
8.033
8.087
8.033
8.033
338,214
-0.06(-0.70%)
Aug 12, 2010
7.989
8.128
7.986
8.089
1,236,199
-0.04(-0.44%)
Aug 11, 2010
8.197
8.225
8.122
8.125
410,925
-0.21(-2.53%)
Aug 10, 2010
8.297
8.384
8.259
8.336
409,844
-0.05(-0.61%)
Aug 09, 2010
8.394
8.400
8.320
8.387
498,430
+0.02(+0.28%)
Aug 06, 2010
8.364
8.365
8.242
8.364
210,869
-0.03(-0.37%)
Aug 05, 2010
8.383
8.419
8.356
8.395
66,881
-0.03(-0.41%)
Aug 04, 2010
8.342
8.439
8.328
8.430
254,542
+0.11(+1.28%)
Aug 03, 2010
8.322
8.376
8.270
8.323
144,385
+0.03(+0.32%)
Aug 02, 2010
8.297
8.345
8.248
8.297
595,438
+0.11(+1.32%)
Jul 30, 2010
8.189
8.212
8.017
8.189
898,900
+0.06(+0.75%)
Jul 29, 2010
8.233
8.251
8.083
8.128
657,014
-0.05(-0.65%)
Jul 28, 2010
8.295
8.343
8.181
8.181
142,363
-0.13(-1.58%)
Jul 27, 2010
8.458
8.458
8.280
8.312
198,007
-0.10(-1.15%)
Jul 26, 2010
8.326
8.434
8.326
8.409
285,097
+0.07(+0.79%)
Jul 23, 2010
8.217
8.344
8.189
8.344
257,569
+0.08(+1.02%)
Jul 22, 2010
8.212
8.339
8.212
8.259
724,593
+0.13(+1.63%)
Jul 21, 2010
8.436
8.436
8.117
8.126
459,026
-0.27(-3.25%)
Jul 20, 2010
8.265
8.405
8.219
8.399
2,441,691
+0.01(+0.16%)
Jul 19, 2010
8.439
8.439
8.352
8.386
532,460
-0.00(-0.06%)
Jul 16, 2010
8.390
8.614
8.381
8.390
198,833
-0.27(-3.07%)
Jul 15, 2010
8.691
8.691
8.570
8.656
346,641
-0.00(-0.05%)
Jul 14, 2010
8.528
8.673
8.528
8.661
140,833
+0.03(+0.29%)
Jul 13, 2010
8.594
8.655
8.536
8.636
524,659
+0.15(+1.73%)
Jul 12, 2010
8.500
8.527
8.461
8.489
851,004
-0.04(-0.49%)
Jul 09, 2010
8.531
8.531
8.466
8.531
114,687
+0.03(+0.29%)
Jul 08, 2010
8.586
8.586
8.435
8.506
447,508
+0.03(+0.33%)
Jul 07, 2010
8.322
8.486
8.275
8.478
4,578,679
+0.19(+2.26%)
Jul 06, 2010
8.320
8.430
8.259
8.290
639,942
+0.01(+0.15%)
Jul 02, 2010
8.278
8.326
8.246
8.278
507,645
+0.02(+0.28%)
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
.