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: 8:00 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 (%)
Dec 31, 2008
5.814
6.000
5.814
5.972
496,655
+0.15(+2.49%)
Dec 30, 2008
5.746
5.838
5.739
5.827
441,181
+0.15(+2.55%)
Dec 29, 2008
5.795
5.805
5.639
5.682
701,768
-0.10(-1.78%)
Dec 26, 2008
5.783
5.802
5.753
5.785
617,256
+0.02(+0.38%)
Dec 24, 2008
5.803
5.803
5.725
5.763
663,333
+0.00(+0.00%)
Dec 23, 2008
5.861
5.861
5.752
5.763
340,272
-0.07(-1.12%)
Dec 22, 2008
5.905
5.925
5.708
5.828
248,093
-0.08(-1.29%)
Dec 19, 2008
5.992
6.051
5.875
5.905
197,100
-0.10(-1.64%)
Dec 18, 2008
6.050
6.134
5.941
6.003
309,862
+0.03(+0.50%)
Dec 17, 2008
5.925
6.062
5.861
5.973
509,918
+0.02(+0.34%)
Dec 16, 2008
5.747
5.958
5.747
5.953
909,196
+0.26(+4.49%)
Dec 15, 2008
5.878
5.878
5.664
5.697
675,800
-0.12(-2.09%)
Dec 12, 2008
5.838
5.838
5.694
5.819
1,267,314
-0.10(-1.76%)
Dec 11, 2008
5.920
6.089
5.881
5.923
911,112
-0.06(-0.97%)
Dec 10, 2008
5.997
6.050
5.906
5.981
464,623
+0.04(+0.60%)
Dec 09, 2008
6.023
6.131
5.884
5.945
447,771
-0.16(-2.56%)
Dec 08, 2008
6.090
6.162
6.026
6.101
333,791
+0.15(+2.57%)
Dec 05, 2008
5.650
5.948
5.563
5.948
287,490
+0.25(+4.44%)
Dec 04, 2008
5.774
5.855
5.618
5.696
269,298
-0.12(-2.07%)
Dec 03, 2008
5.668
5.835
5.524
5.816
389,483
+0.16(+2.87%)
Dec 02, 2008
5.624
5.670
5.504
5.654
150,735
+0.15(+2.75%)
Dec 01, 2008
5.772
5.772
5.488
5.502
603,756
-0.38(-6.47%)
Nov 28, 2008
5.789
5.883
5.789
5.883
237,728
+0.08(+1.32%)
Nov 26, 2008
5.594
5.823
5.594
5.806
956,278
+0.11(+1.97%)
Nov 25, 2008
5.873
5.873
5.591
5.694
270,587
+0.01(+0.25%)
Nov 24, 2008
5.487
5.768
5.483
5.680
674,724
+0.23(+4.21%)
Nov 21, 2008
5.231
5.465
5.126
5.450
841,017
+0.19(+3.58%)
Nov 20, 2008
5.650
5.650
5.218
5.262
1,854,141
-0.41(-7.18%)
Nov 19, 2008
5.962
6.079
5.669
5.669
897,484
-0.31(-5.22%)
Nov 18, 2008
6.302
6.302
5.877
5.981
556,680
-0.17(-2.74%)
Nov 17, 2008
6.268
6.292
6.150
6.150
1,593,080
-0.16(-2.59%)
Nov 14, 2008
6.533
6.619
6.313
6.313
346,714
-0.31(-4.66%)
Nov 13, 2008
6.401
6.622
6.058
6.622
847,889
+0.32(+5.05%)
Nov 12, 2008
6.582
6.582
6.295
6.304
356,695
-0.36(-5.41%)
Nov 11, 2008
6.708
6.770
6.614
6.664
227,593
-0.14(-2.09%)
Nov 10, 2008
7.097
7.097
6.767
6.806
338,445
-0.10(-1.42%)
Nov 07, 2008
6.847
6.930
6.813
6.905
202,010
+0.10(+1.51%)
Nov 06, 2008
7.008
7.037
6.772
6.802
516,789
-0.23(-3.32%)
Nov 05, 2008
7.157
7.277
7.012
7.036
736,293
-0.24(-3.30%)
Nov 04, 2008
7.332
7.682
7.207
7.276
852,703
+0.13(+1.83%)
Nov 03, 2008
7.223
7.223
7.059
7.145
454,258
+0.11(+1.62%)
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%)
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
.