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
)
55.87
-0.42 (-0.75%)
Streaming Delayed Price
Updated: 1:05 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 (%)
Oct 31, 2008
6.855
7.095
6.855
7.031
405,047
+0.13(+1.88%)
Oct 30, 2008
6.791
6.902
6.737
6.902
882,561
+0.30(+4.54%)
Oct 29, 2008
6.560
6.816
6.455
6.602
725,492
+0.11(+1.71%)
Oct 28, 2008
6.366
6.497
6.084
6.491
477,155
+0.31(+5.06%)
Oct 27, 2008
6.334
6.429
6.178
6.179
239,279
-0.33(-5.14%)
Oct 24, 2008
6.142
6.585
5.976
6.513
660,704
-0.21(-3.06%)
Oct 23, 2008
7.058
7.058
6.476
6.719
746,466
-0.22(-3.15%)
Oct 22, 2008
7.176
7.176
6.848
6.937
650,807
-0.35(-4.82%)
Oct 21, 2008
7.469
7.469
7.279
7.288
2,106,697
-0.19(-2.51%)
Oct 20, 2008
7.304
7.487
7.214
7.476
493,443
+0.22(+3.06%)
Oct 17, 2008
7.075
7.469
7.062
7.254
855,465
-0.05(-0.70%)
Oct 16, 2008
7.114
7.312
6.688
7.306
644,628
+0.19(+2.70%)
Oct 15, 2008
7.574
7.574
7.114
7.114
936,663
-0.55(-7.21%)
Oct 14, 2008
8.195
8.580
7.545
7.667
1,465,498
-0.04(-0.50%)
Oct 13, 2008
7.518
7.705
7.201
7.705
911,401
+0.82(+11.97%)
Oct 10, 2008
5.460
7.073
6.279
6.881
1,367,165
-0.23(-3.27%)
Oct 09, 2008
7.560
7.737
7.098
7.114
1,122,796
-0.51(-6.67%)
Oct 08, 2008
7.536
7.883
7.482
7.622
1,300,269
-0.22(-2.79%)
Oct 07, 2008
7.975
8.185
7.841
7.841
441,700
-0.21(-2.63%)
Oct 06, 2008
8.270
8.344
7.766
8.053
2,475,667
-0.47(-5.49%)
Oct 03, 2008
8.583
8.881
8.519
8.521
1,387,178
-0.11(-1.31%)
Oct 02, 2008
8.831
8.850
8.619
8.634
473,661
-0.21(-2.42%)
Oct 01, 2008
8.886
8.933
8.753
8.848
569,891
-0.10(-1.15%)
Sep 30, 2008
8.759
9.006
8.635
8.951
773,921
+0.18(+2.01%)
Sep 29, 2008
9.149
9.185
8.761
8.775
803,902
-0.52(-5.59%)
Sep 26, 2008
9.157
9.295
9.087
9.295
0
-0.01(-0.10%)
Sep 25, 2008
9.206
9.398
9.206
9.304
658,288
+0.06(+0.64%)
Sep 24, 2008
9.204
9.290
9.179
9.245
291,375
-0.02(-0.17%)
Sep 23, 2008
9.221
9.394
8.990
9.260
898,196
-0.01(-0.13%)
Sep 22, 2008
9.614
9.614
9.257
9.273
526,187
-0.20(-2.08%)
Sep 19, 2008
78.00
23.41
8.959
9.469
0
+0.12(+1.30%)
Sep 18, 2008
9.100
9.379
9.011
9.348
2,078,953
+0.24(+2.69%)
Sep 17, 2008
9.340
9.340
9.096
9.103
3,156,872
-0.28(-2.96%)
Sep 16, 2008
9.282
9.396
9.217
9.380
2,159,933
+0.02(+0.22%)
Sep 15, 2008
9.048
9.508
8.972
9.360
2,539,692
-0.20(-2.09%)
Sep 12, 2008
9.536
9.579
9.486
9.560
1,798,039
-0.04(-0.46%)
Sep 11, 2008
9.513
9.605
9.422
9.604
854,132
+0.11(+1.12%)
Sep 10, 2008
9.508
9.544
9.482
9.498
1,532,023
+0.01(+0.09%)
Sep 09, 2008
9.574
9.703
9.490
9.490
553,244
-0.09(-0.90%)
Sep 08, 2008
9.563
9.713
9.511
9.575
2,225,260
+0.16(+1.69%)
Sep 05, 2008
9.382
9.438
9.290
9.416
0
-0.03(-0.35%)
Sep 04, 2008
9.744
9.744
9.449
9.449
1,735,976
-0.32(-3.24%)
Sep 03, 2008
9.750
9.814
9.722
9.766
654,140
+0.02(+0.21%)
Sep 02, 2008
10.06
10.06
9.727
9.745
857,446
+0.04(+0.45%)
Aug 29, 2008
9.828
9.834
9.694
9.702
487,469
-0.11(-1.08%)
Aug 28, 2008
9.722
9.812
9.710
9.808
1,194,904
+0.12(+1.26%)
Aug 27, 2008
9.681
9.710
9.605
9.686
566,840
+0.04(+0.44%)
Aug 26, 2008
9.622
9.683
9.594
9.644
1,224,923
+0.00(+0.03%)
Aug 25, 2008
9.816
9.816
9.600
9.641
526,347
-0.15(-1.51%)
Aug 22, 2008
9.770
9.819
9.710
9.789
363,970
+0.08(+0.85%)
Aug 21, 2008
9.633
9.727
9.575
9.706
781,556
+0.01(+0.08%)
Aug 20, 2008
9.672
9.735
9.646
9.699
565,609
-0.01(-0.10%)
Aug 19, 2008
9.733
9.744
9.677
9.708
972,349
-0.03(-0.30%)
Aug 18, 2008
9.837
9.880
9.706
9.738
1,133,341
-0.09(-0.92%)
Aug 15, 2008
9.844
9.844
9.767
9.828
0
+0.05(+0.56%)
Aug 14, 2008
9.747
9.817
9.680
9.774
2,282,387
-0.00(-0.05%)
Aug 13, 2008
9.749
9.808
9.697
9.778
1,585,721
+0.03(+0.27%)
Aug 12, 2008
9.825
9.825
9.727
9.752
1,305,333
-0.05(-0.53%)
Aug 11, 2008
9.926
9.926
9.691
9.803
1,214,237
+0.06(+0.65%)
Aug 08, 2008
9.582
9.745
9.515
9.740
1,107,251
+0.19(+2.04%)
Aug 07, 2008
9.628
9.644
9.527
9.546
1,098,309
-0.10(-1.00%)
Aug 06, 2008
9.568
9.661
9.527
9.642
1,680,605
+0.11(+1.11%)
Aug 05, 2008
9.412
9.536
9.349
9.536
2,397,412
+0.25(+2.74%)
Aug 04, 2008
9.217
9.309
9.209
9.282
966,939
+0.04(+0.39%)
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
.