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
)
55.83
-0.02 (-0.04%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 29, 2011
10.73
10.77
10.73
10.73
312,157
-0.01(-0.12%)
Apr 28, 2011
10.67
10.75
10.67
10.75
576,374
+0.07(+0.62%)
Apr 27, 2011
10.60
10.68
10.56
10.68
793,039
+0.12(+1.12%)
Apr 26, 2011
10.48
10.59
10.48
10.56
873,248
+0.13(+1.29%)
Apr 25, 2011
10.45
10.46
10.36
10.43
216,716
-0.05(-0.46%)
Apr 21, 2011
10.46
10.49
10.45
10.48
158,403
+0.06(+0.62%)
Apr 20, 2011
10.43
10.44
10.36
10.41
2,336,593
+0.07(+0.68%)
Apr 19, 2011
10.28
10.34
10.26
10.34
886,434
+0.08(+0.75%)
Apr 18, 2011
10.30
10.31
10.22
10.26
355,763
-0.15(-1.49%)
Apr 15, 2011
10.31
10.45
10.31
10.42
369,940
+0.10(+0.94%)
Apr 14, 2011
10.20
10.32
10.19
10.32
2,278,504
+0.07(+0.64%)
Apr 13, 2011
10.30
10.30
10.23
10.26
551,901
+0.01(+0.11%)
Apr 12, 2011
10.24
10.27
10.23
10.25
1,191,103
-0.05(-0.52%)
Apr 11, 2011
10.23
10.33
10.23
10.30
556,934
+0.09(+0.92%)
Apr 08, 2011
10.31
10.31
10.18
10.21
78,296
-0.06(-0.56%)
Apr 07, 2011
10.27
10.30
10.22
10.26
559,613
+0.02(+0.24%)
Apr 06, 2011
10.21
10.27
10.20
10.24
487,621
+0.10(+0.94%)
Apr 05, 2011
10.16
10.19
10.13
10.14
2,725,231
-0.03(-0.34%)
Apr 04, 2011
10.20
10.20
10.14
10.18
610,547
+0.03(+0.25%)
Apr 01, 2011
10.12
10.22
10.11
10.15
526,552
+0.10(+1.04%)
Mar 31, 2011
10.03
10.08
10.03
10.05
646,671
-0.01(-0.08%)
Mar 30, 2011
10.07
10.07
10.03
10.06
613,936
+0.04(+0.44%)
Mar 29, 2011
9.939
10.01
9.902
10.01
769,935
+0.08(+0.77%)
Mar 28, 2011
9.935
9.960
9.925
9.935
486,183
+0.01(+0.13%)
Mar 25, 2011
9.921
9.971
9.875
9.922
1,649,719
+0.04(+0.41%)
Mar 24, 2011
9.776
9.885
9.776
9.882
64,019
+0.08(+0.78%)
Mar 23, 2011
9.784
9.821
9.730
9.805
143,484
-0.05(-0.52%)
Mar 22, 2011
9.913
9.923
9.849
9.857
367,609
-0.00(-0.02%)
Mar 21, 2011
9.876
9.887
9.849
9.858
174,246
+0.15(+1.60%)
Mar 18, 2011
9.724
9.761
9.668
9.704
114,179
+0.08(+0.81%)
Mar 17, 2011
9.685
9.685
9.615
9.625
160,796
+0.06(+0.67%)
Mar 16, 2011
9.671
9.690
9.516
9.561
366,368
-0.15(-1.53%)
Mar 15, 2011
9.623
9.751
9.616
9.710
348,985
-0.12(-1.26%)
Mar 14, 2011
9.835
9.891
9.760
9.833
161,301
-0.10(-0.99%)
Mar 11, 2011
9.869
9.954
9.824
9.932
313,579
+0.01(+0.08%)
Mar 10, 2011
10.10
10.10
9.913
9.924
161,749
-0.22(-2.16%)
Mar 09, 2011
10.18
10.21
10.14
10.14
306,109
-0.05(-0.46%)
Mar 08, 2011
10.06
10.21
10.04
10.19
1,947,417
+0.12(+1.23%)
Mar 07, 2011
10.17
10.17
10.01
10.07
2,324,229
-0.08(-0.76%)
Mar 04, 2011
10.12
10.18
10.08
10.14
848,419
-0.03(-0.34%)
Mar 03, 2011
10.00
10.19
10.00
10.18
542,194
+0.25(+2.52%)
Mar 02, 2011
9.891
9.941
9.858
9.927
301,178
+0.02(+0.22%)
Mar 01, 2011
10.03
10.04
9.905
9.905
428,187
-0.06(-0.60%)
Feb 28, 2011
10.02
10.03
9.927
9.965
410,005
+0.02(+0.22%)
Feb 25, 2011
9.841
9.966
9.827
9.943
904,553
+0.13(+1.35%)
Feb 24, 2011
9.790
9.873
9.734
9.810
121,847
+0.00(+0.02%)
Feb 23, 2011
9.941
9.963
9.780
9.808
1,091,092
-0.15(-1.55%)
Feb 22, 2011
10.03
10.05
9.938
9.963
801,112
-0.20(-1.94%)
Feb 18, 2011
10.06
10.16
10.06
10.16
97,180
+0.12(+1.15%)
Feb 17, 2011
9.996
10.06
9.953
10.04
94,001
+0.06(+0.58%)
Feb 16, 2011
9.927
10.01
9.924
9.987
322,456
+0.08(+0.77%)
Feb 15, 2011
9.885
9.929
9.808
9.910
1,170,825
-0.01(-0.09%)
Feb 14, 2011
9.883
9.929
9.883
9.919
169,980
+0.02(+0.22%)
Feb 11, 2011
9.747
9.900
9.747
9.898
90,337
+0.11(+1.12%)
Feb 10, 2011
9.768
9.796
9.757
9.788
105,993
+0.05(+0.48%)
Feb 09, 2011
9.779
9.779
9.716
9.741
421,632
-0.01(-0.08%)
Feb 08, 2011
9.768
9.768
9.706
9.749
845,535
+0.02(+0.24%)
Feb 07, 2011
9.652
9.738
9.652
9.726
887,202
+0.13(+1.37%)
Feb 04, 2011
9.557
9.600
9.541
9.594
254,536
+0.04(+0.41%)
Feb 03, 2011
9.471
9.561
9.457
9.555
223,760
+0.07(+0.78%)
Feb 02, 2011
9.483
9.499
9.477
9.482
80,519
-0.06(-0.64%)
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
.