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
)
55.84
-0.45 (-0.80%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 13, 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 (%)
Jan 31, 2008
8.628
8.898
8.613
8.882
479,501
+0.16(+1.82%)
Jan 30, 2008
8.853
8.990
8.720
8.723
582,709
-0.16(-1.79%)
Jan 29, 2008
8.853
8.912
8.853
8.882
331,311
+0.06(+0.72%)
Jan 28, 2008
8.778
8.819
8.703
8.819
414,435
+0.07(+0.82%)
Jan 25, 2008
8.814
8.846
8.735
8.748
152,568
-0.05(-0.52%)
Jan 24, 2008
8.910
8.915
8.773
8.793
252,892
-0.05(-0.55%)
Jan 23, 2008
8.636
8.853
8.567
8.842
1,804,637
+0.01(+0.14%)
Jan 22, 2008
8.282
9.371
8.829
8.829
1,710,307
-0.16(-1.80%)
Jan 21, 2008
9.212
9.243
8.967
8.992
0
+0.00(+0.00%)
Jan 18, 2008
9.212
9.243
8.967
8.992
686,366
-0.20(-2.22%)
Jan 17, 2008
9.260
9.297
9.188
9.196
2,247,343
-0.06(-0.61%)
Jan 16, 2008
9.127
9.305
9.127
9.252
2,216,598
+0.06(+0.68%)
Jan 15, 2008
9.263
9.269
9.173
9.190
913,809
-0.14(-1.54%)
Jan 14, 2008
9.366
9.366
9.283
9.334
328,856
-0.01(-0.14%)
Jan 11, 2008
9.275
9.383
9.275
9.347
486,553
+0.01(+0.10%)
Jan 10, 2008
9.235
9.385
9.205
9.338
307,701
+0.05(+0.50%)
Jan 09, 2008
9.169
9.291
9.162
9.291
274,976
+0.04(+0.39%)
Jan 08, 2008
9.360
9.414
9.224
9.255
303,951
-0.12(-1.23%)
Jan 07, 2008
9.272
9.405
9.272
9.371
533,349
+0.12(+1.34%)
Jan 04, 2008
9.305
9.313
9.240
9.246
144,235
-0.11(-1.23%)
Jan 03, 2008
9.368
9.416
9.333
9.361
821,640
+0.01(+0.12%)
Jan 02, 2008
9.455
9.483
9.310
9.350
342,317
-0.11(-1.12%)
Jan 01, 2008
9.491
9.505
9.444
9.456
333,984
+0.00(+0.00%)
Dec 31, 2007
9.491
9.505
9.444
9.456
333,984
-0.07(-0.69%)
Dec 28, 2007
9.567
9.567
9.500
9.522
125,644
+0.01(+0.13%)
Dec 27, 2007
9.578
9.597
9.509
9.509
261,546
-0.11(-1.15%)
Dec 26, 2007
9.527
9.676
9.527
9.620
458,988
+0.07(+0.69%)
Dec 24, 2007
9.592
9.592
9.544
9.555
340,394
-0.00(-0.02%)
Dec 21, 2007
9.553
9.558
9.522
9.556
1,032,723
+0.16(+1.68%)
Dec 20, 2007
9.305
9.399
9.278
9.399
179,492
+0.15(+1.67%)
Dec 19, 2007
9.187
9.283
9.187
9.244
138,465
+0.01(+0.07%)
Dec 18, 2007
9.249
9.249
9.110
9.238
131,414
+0.06(+0.65%)
Dec 17, 2007
9.283
9.301
9.173
9.179
698,097
-0.17(-1.85%)
Dec 14, 2007
9.377
9.449
9.346
9.352
197,441
-0.09(-0.96%)
Dec 13, 2007
9.385
9.442
9.344
9.442
105,772
-0.01(-0.07%)
Dec 12, 2007
9.606
9.606
9.360
9.449
289,111
+0.06(+0.61%)
Dec 11, 2007
9.591
9.591
9.391
9.391
118,593
-0.18(-1.89%)
Dec 10, 2007
9.485
9.572
9.481
9.572
230,135
+0.10(+1.05%)
Dec 07, 2007
9.511
9.520
9.460
9.472
337,830
-0.01(-0.13%)
Dec 06, 2007
9.383
9.486
9.364
9.485
323,086
+0.12(+1.32%)
Dec 05, 2007
9.300
9.361
9.291
9.361
544,247
+0.12(+1.33%)
Dec 04, 2007
9.163
9.305
9.163
9.238
330,298
-0.04(-0.42%)
Dec 03, 2007
9.357
9.357
9.243
9.277
236,686
-0.02(-0.22%)
Nov 30, 2007
9.369
9.369
9.244
9.297
744,317
+0.05(+0.49%)
Nov 29, 2007
9.355
9.355
9.207
9.252
342,029
-0.12(-1.31%)
Nov 28, 2007
9.201
9.375
9.144
9.375
235,904
+0.26(+2.88%)
Nov 27, 2007
8.968
9.119
8.968
9.113
338,471
+0.19(+2.15%)
Nov 26, 2007
9.116
9.116
8.921
8.921
180,454
-0.12(-1.28%)
Nov 23, 2007
9.006
9.054
8.993
9.037
68,591
+0.10(+1.13%)
Nov 21, 2007
9.034
9.048
8.935
8.935
460,270
-0.13(-1.45%)
Nov 20, 2007
9.110
9.179
9.006
9.066
1,015,415
+0.05(+0.55%)
Nov 19, 2007
9.004
9.048
8.979
9.017
433,538
-0.06(-0.66%)
Nov 16, 2007
9.137
9.137
9.015
9.076
171,158
-0.02(-0.23%)
Nov 15, 2007
9.121
9.179
9.071
9.097
220,519
-0.03(-0.38%)
Nov 14, 2007
9.305
9.305
9.132
9.132
422,063
-0.04(-0.48%)
Nov 13, 2007
9.017
9.187
9.017
9.176
572,453
+0.16(+1.73%)
Nov 12, 2007
9.063
9.132
9.012
9.020
503,861
-0.06(-0.69%)
Nov 09, 2007
8.985
9.156
8.985
9.082
525,977
-0.07(-0.75%)
Nov 08, 2007
9.068
9.169
9.015
9.151
532,323
+0.03(+0.36%)
Nov 07, 2007
9.074
9.255
9.074
9.118
659,942
-0.18(-1.93%)
Nov 06, 2007
9.258
9.297
9.183
9.297
348,728
+0.05(+0.59%)
Nov 05, 2007
9.129
9.302
9.129
9.243
439,788
-0.04(-0.44%)
Nov 02, 2007
9.327
9.344
9.243
9.283
224,365
+0.02(+0.19%)
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
.