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 (%)
Nov 30, 2009
8.018
8.018
7.927
7.999
90,086
-0.04(-0.52%)
Nov 27, 2009
8.010
8.073
7.815
8.042
93,227
-0.11(-1.36%)
Nov 25, 2009
8.123
8.227
8.093
8.152
356,504
+0.05(+0.58%)
Nov 24, 2009
7.962
8.106
7.962
8.106
1,941,141
+0.16(+2.00%)
Nov 23, 2009
7.909
7.998
7.909
7.946
479,161
+0.11(+1.41%)
Nov 20, 2009
7.856
7.863
7.812
7.836
149,517
-0.04(-0.55%)
Nov 19, 2009
7.953
8.010
7.840
7.879
80,412
-0.12(-1.48%)
Nov 18, 2009
8.004
8.004
7.959
7.998
145,805
-0.00(-0.02%)
Nov 17, 2009
7.937
8.006
7.912
7.999
115,067
+0.02(+0.31%)
Nov 16, 2009
7.868
8.007
7.868
7.974
142,440
+0.11(+1.41%)
Nov 13, 2009
7.842
7.904
7.800
7.864
64,187
+0.03(+0.38%)
Nov 12, 2009
7.898
7.937
7.825
7.834
239,962
-0.07(-0.91%)
Nov 11, 2009
7.912
7.920
7.860
7.906
122,324
+0.05(+0.62%)
Nov 10, 2009
7.831
7.875
7.801
7.857
170,434
+0.01(+0.14%)
Nov 09, 2009
7.731
7.847
7.731
7.847
176,441
+0.16(+2.07%)
Nov 06, 2009
7.666
7.737
7.664
7.687
139,722
-0.05(-0.61%)
Nov 05, 2009
7.600
7.736
7.600
7.734
249,860
+0.21(+2.76%)
Nov 04, 2009
7.505
7.594
7.505
7.527
399,569
+0.04(+0.56%)
Nov 03, 2009
7.444
7.492
7.410
7.485
141,055
+0.00(+0.06%)
Nov 02, 2009
7.453
7.517
7.427
7.480
112,689
+0.05(+0.71%)
Oct 30, 2009
7.556
7.595
7.427
7.427
296,656
-0.16(-2.16%)
Oct 29, 2009
7.541
7.597
7.527
7.591
166,793
+0.10(+1.28%)
Oct 28, 2009
7.678
7.678
7.494
7.495
321,016
-0.21(-2.66%)
Oct 27, 2009
7.701
7.752
7.673
7.700
461,109
+0.01(+0.18%)
Oct 26, 2009
7.745
7.832
7.678
7.686
104,535
-0.06(-0.81%)
Oct 23, 2009
7.762
7.775
7.737
7.748
244,891
-0.05(-0.62%)
Oct 22, 2009
7.703
7.826
7.634
7.797
127,696
+0.10(+1.30%)
Oct 21, 2009
7.731
7.814
7.697
7.697
220,730
-0.05(-0.71%)
Oct 20, 2009
7.708
7.753
7.708
7.752
470,885
-0.19(-2.43%)
Oct 19, 2009
7.886
7.956
7.851
7.945
714,668
+0.08(+0.97%)
Oct 16, 2009
7.857
7.876
7.829
7.868
849,403
-0.03(-0.41%)
Oct 15, 2009
7.845
7.901
7.845
7.901
250,943
+0.04(+0.56%)
Oct 14, 2009
7.808
7.871
7.784
7.857
261,309
+0.10(+1.31%)
Oct 13, 2009
7.770
7.770
7.737
7.756
784,042
-0.01(-0.14%)
Oct 12, 2009
7.831
7.876
7.751
7.767
295,758
-0.05(-0.62%)
Oct 09, 2009
7.726
7.815
7.723
7.815
409,986
+0.10(+1.33%)
Oct 08, 2009
7.733
7.776
7.712
7.712
174,139
+0.02(+0.32%)
Oct 07, 2009
7.648
7.692
7.627
7.687
166,562
+0.03(+0.41%)
Oct 06, 2009
7.588
7.680
7.544
7.656
962,432
-0.05(-0.61%)
Oct 05, 2009
7.661
7.708
7.566
7.703
174,184
+0.07(+0.94%)
Oct 02, 2009
7.625
7.652
7.609
7.631
450,635
-0.05(-0.63%)
Oct 01, 2009
7.806
7.806
7.680
7.680
289,906
-0.17(-2.11%)
Sep 30, 2009
7.857
7.867
7.734
7.845
351,209
-0.02(-0.30%)
Sep 29, 2009
7.906
7.908
7.861
7.868
713,438
-0.02(-0.32%)
Sep 28, 2009
7.781
7.934
7.781
7.893
306,092
+0.14(+1.75%)
Sep 25, 2009
7.745
7.781
7.737
7.758
447,321
-0.00(-0.04%)
Sep 24, 2009
7.872
7.872
7.728
7.761
159,658
-0.11(-1.37%)
Sep 23, 2009
7.937
7.973
7.868
7.868
519,534
-0.06(-0.81%)
Sep 22, 2009
7.973
7.973
7.889
7.932
400,204
-0.00(-0.02%)
Sep 21, 2009
7.811
7.957
7.811
7.934
441,949
+0.05(+0.69%)
Sep 18, 2009
7.953
7.985
7.876
7.879
356,747
-0.03(-0.43%)
Sep 17, 2009
7.951
7.951
7.899
7.914
508,181
+0.05(+0.57%)
Sep 16, 2009
7.884
7.920
7.839
7.869
728,521
-0.02(-0.29%)
Sep 15, 2009
7.942
7.942
7.842
7.892
367,043
-0.03(-0.41%)
Sep 14, 2009
7.839
7.926
7.814
7.925
117,234
+0.07(+0.89%)
Sep 11, 2009
7.909
7.909
7.848
7.854
349,196
-0.02(-0.32%)
Sep 10, 2009
7.792
7.886
7.765
7.879
300,874
+0.07(+0.90%)
Sep 09, 2009
7.649
7.835
7.649
7.809
260,982
+0.20(+2.67%)
Sep 08, 2009
7.661
7.691
7.566
7.606
268,232
-0.01(-0.14%)
Sep 04, 2009
7.500
7.633
7.500
7.617
156,684
+0.12(+1.56%)
Sep 03, 2009
7.436
7.505
7.407
7.500
156,440
+0.08(+1.03%)
Sep 02, 2009
7.418
7.445
7.376
7.424
169,216
-0.02(-0.34%)
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
.