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
)
56.08
-0.38 (-0.67%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 11, 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, 2011
9.409
9.444
9.361
9.417
250,053
+0.02(+0.27%)
Jan 28, 2011
9.551
9.554
9.368
9.392
142,799
-0.16(-1.67%)
Jan 27, 2011
9.528
9.598
9.528
9.551
353,760
+0.04(+0.44%)
Jan 26, 2011
9.547
9.547
9.467
9.509
276,132
+0.03(+0.31%)
Jan 25, 2011
9.403
9.479
9.403
9.479
530,199
+0.04(+0.46%)
Jan 24, 2011
9.443
9.478
9.431
9.436
339,076
-0.01(-0.12%)
Jan 21, 2011
9.448
9.532
9.443
9.447
106,779
+0.07(+0.80%)
Jan 20, 2011
9.371
9.375
9.320
9.372
90,309
-0.02(-0.19%)
Jan 19, 2011
9.486
9.497
9.367
9.389
238,377
-0.08(-0.83%)
Jan 18, 2011
9.403
9.471
9.403
9.468
668,729
+0.04(+0.43%)
Jan 14, 2011
9.387
9.436
9.386
9.428
164,423
+0.02(+0.25%)
Jan 13, 2011
9.387
9.406
9.379
9.404
425,672
+0.02(+0.18%)
Jan 12, 2011
9.378
9.415
9.348
9.387
482,215
+0.05(+0.55%)
Jan 11, 2011
9.265
9.351
9.265
9.336
1,238,206
+0.12(+1.32%)
Jan 10, 2011
9.128
9.222
9.117
9.214
386,944
+0.05(+0.60%)
Jan 07, 2011
9.203
9.204
9.112
9.159
508,114
-0.04(-0.42%)
Jan 06, 2011
9.267
9.267
9.175
9.198
552,219
-0.06(-0.69%)
Jan 05, 2011
9.236
9.268
9.209
9.262
703,904
+0.00(+0.03%)
Jan 04, 2011
9.353
9.353
9.237
9.259
725,675
-0.07(-0.77%)
Jan 03, 2011
9.287
9.354
9.237
9.331
351,686
+0.13(+1.39%)
Dec 31, 2010
9.251
9.261
9.195
9.203
187,077
-0.08(-0.82%)
Dec 30, 2010
9.308
9.308
9.267
9.279
147,536
+0.00(+0.03%)
Dec 29, 2010
9.304
9.308
9.268
9.276
563,697
-0.01(-0.07%)
Dec 28, 2010
9.298
9.298
9.248
9.283
790,520
-0.00(-0.02%)
Dec 27, 2010
9.258
9.304
9.223
9.284
185,080
+0.01(+0.08%)
Dec 23, 2010
9.289
9.305
9.264
9.276
143,331
-0.03(-0.31%)
Dec 22, 2010
9.332
9.332
9.272
9.305
111,696
+0.02(+0.18%)
Dec 21, 2010
9.344
9.344
9.280
9.288
452,513
-0.04(-0.40%)
Dec 20, 2010
9.344
9.374
9.296
9.326
315,960
+0.02(+0.20%)
Dec 17, 2010
9.194
9.316
9.190
9.307
101,511
+0.11(+1.17%)
Dec 16, 2010
9.099
9.199
9.071
9.199
230,781
+0.10(+1.12%)
Dec 15, 2010
9.109
9.158
9.079
9.098
318,157
+0.00(+0.03%)
Dec 14, 2010
9.009
9.124
9.009
9.095
257,291
+0.10(+1.11%)
Dec 13, 2010
9.043
9.043
8.985
8.995
143,002
-0.01(-0.09%)
Dec 10, 2010
8.878
9.006
8.878
9.002
2,298,019
+0.18(+2.09%)
Dec 09, 2010
8.820
8.821
8.787
8.818
66,585
+0.06(+0.69%)
Dec 08, 2010
8.745
8.771
8.712
8.757
62,582
+0.02(+0.27%)
Dec 07, 2010
8.823
8.823
8.734
8.734
293,159
-0.01(-0.12%)
Dec 06, 2010
8.760
8.763
8.737
8.745
236,174
-0.03(-0.39%)
Dec 03, 2010
8.662
8.782
8.662
8.779
153,807
+0.07(+0.82%)
Dec 02, 2010
8.637
8.717
8.637
8.707
111,483
+0.06(+0.68%)
Dec 01, 2010
8.556
8.659
8.556
8.649
213,667
+0.19(+2.24%)
Nov 30, 2010
8.451
8.497
8.412
8.459
371,318
-0.07(-0.82%)
Nov 29, 2010
8.501
8.545
8.425
8.529
81,175
-0.03(-0.36%)
Nov 26, 2010
8.587
8.606
8.551
8.561
29,283
-0.06(-0.71%)
Nov 24, 2010
8.550
8.622
8.622
8.622
106,737
+0.13(+1.53%)
Nov 23, 2010
8.486
8.501
8.449
8.492
126,798
-0.10(-1.13%)
Nov 22, 2010
8.543
8.604
8.503
8.589
249,951
-0.00(-0.02%)
Nov 19, 2010
8.573
8.605
8.562
8.590
124,863
+0.00(+0.04%)
Nov 18, 2010
8.567
8.617
8.542
8.587
156,536
+0.09(+1.10%)
Nov 17, 2010
8.467
8.523
8.462
8.494
84,980
+0.03(+0.30%)
Nov 16, 2010
8.551
8.565
8.439
8.469
435,181
-0.15(-1.70%)
Nov 15, 2010
8.654
8.659
8.615
8.615
58,060
-0.05(-0.52%)
Nov 12, 2010
8.728
8.735
8.632
8.661
112,278
-0.11(-1.30%)
Nov 11, 2010
8.707
8.789
8.684
8.775
63,728
-0.01(-0.07%)
Nov 10, 2010
8.728
8.781
8.654
8.781
99,333
+0.06(+0.66%)
Nov 09, 2010
8.723
8.781
8.693
8.723
325,651
+0.02(+0.22%)
Nov 08, 2010
8.717
8.732
8.676
8.704
325,190
-0.05(-0.57%)
Nov 05, 2010
8.703
8.756
8.667
8.754
245,513
+0.09(+1.08%)
Nov 04, 2010
8.584
8.662
8.584
8.661
334,298
+0.14(+1.59%)
Nov 03, 2010
8.501
8.531
8.467
8.525
214,731
+0.03(+0.39%)
Nov 02, 2010
8.484
8.508
8.464
8.492
519,893
+0.07(+0.78%)
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
.