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
UNCHANGED
Streaming Delayed 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, 2010
9.251
9.260
9.195
9.202
187,085
-0.08(-0.82%)
Dec 30, 2010
9.307
9.307
9.267
9.279
147,542
+0.00(+0.03%)
Dec 29, 2010
9.304
9.307
9.268
9.276
563,719
-0.01(-0.07%)
Dec 28, 2010
9.298
9.298
9.248
9.282
790,551
-0.00(-0.02%)
Dec 27, 2010
9.257
9.304
9.223
9.284
185,087
+0.01(+0.08%)
Dec 23, 2010
9.288
9.305
9.263
9.276
143,336
-0.03(-0.31%)
Dec 22, 2010
9.332
9.332
9.271
9.305
111,700
+0.02(+0.18%)
Dec 21, 2010
9.344
9.344
9.280
9.288
452,531
-0.04(-0.40%)
Dec 20, 2010
9.344
9.374
9.296
9.325
315,973
+0.02(+0.20%)
Dec 17, 2010
9.194
9.316
9.189
9.307
101,515
+0.11(+1.17%)
Dec 16, 2010
9.099
9.199
9.071
9.199
230,791
+0.10(+1.12%)
Dec 15, 2010
9.108
9.157
9.079
9.097
318,170
+0.00(+0.03%)
Dec 14, 2010
9.008
9.123
9.008
9.094
257,302
+0.10(+1.11%)
Dec 13, 2010
9.043
9.043
8.985
8.994
143,008
-0.01(-0.09%)
Dec 10, 2010
8.877
9.006
8.877
9.002
2,298,111
+0.18(+2.09%)
Dec 09, 2010
8.819
8.821
8.787
8.817
66,588
+0.06(+0.69%)
Dec 08, 2010
8.745
8.771
8.712
8.757
62,584
+0.02(+0.27%)
Dec 07, 2010
8.823
8.823
8.734
8.734
293,171
-0.01(-0.12%)
Dec 06, 2010
8.760
8.762
8.737
8.745
236,184
-0.03(-0.39%)
Dec 03, 2010
8.662
8.782
8.662
8.779
153,813
+0.07(+0.82%)
Dec 02, 2010
8.637
8.716
8.637
8.707
111,488
+0.06(+0.68%)
Dec 01, 2010
8.556
8.659
8.556
8.648
213,676
+0.19(+2.24%)
Nov 30, 2010
8.451
8.496
8.412
8.459
371,333
-0.07(-0.82%)
Nov 29, 2010
8.501
8.545
8.424
8.529
81,179
-0.03(-0.36%)
Nov 26, 2010
8.587
8.605
8.551
8.560
29,284
-0.06(-0.71%)
Nov 24, 2010
8.549
8.621
8.621
8.621
106,742
+0.13(+1.53%)
Nov 23, 2010
8.485
8.501
8.449
8.492
126,803
-0.10(-1.13%)
Nov 22, 2010
8.543
8.603
8.503
8.588
249,961
-0.00(-0.02%)
Nov 19, 2010
8.573
8.605
8.562
8.590
124,868
+0.00(+0.04%)
Nov 18, 2010
8.567
8.616
8.542
8.587
156,542
+0.09(+1.10%)
Nov 17, 2010
8.467
8.523
8.462
8.493
84,983
+0.03(+0.30%)
Nov 16, 2010
8.551
8.565
8.438
8.468
435,199
-0.15(-1.70%)
Nov 15, 2010
8.654
8.659
8.615
8.615
58,062
-0.05(-0.52%)
Nov 12, 2010
8.727
8.735
8.632
8.660
112,282
-0.11(-1.30%)
Nov 11, 2010
8.707
8.788
8.684
8.774
63,731
-0.01(-0.07%)
Nov 10, 2010
8.727
8.780
8.654
8.780
99,337
+0.06(+0.66%)
Nov 09, 2010
8.723
8.780
8.693
8.723
325,664
+0.02(+0.22%)
Nov 08, 2010
8.716
8.732
8.676
8.704
325,203
-0.05(-0.57%)
Nov 05, 2010
8.702
8.755
8.666
8.754
245,522
+0.09(+1.08%)
Nov 04, 2010
8.584
8.662
8.584
8.660
334,311
+0.14(+1.59%)
Nov 03, 2010
8.501
8.531
8.467
8.524
214,739
+0.03(+0.39%)
Nov 02, 2010
8.484
8.507
8.463
8.492
519,914
+0.07(+0.78%)
Nov 01, 2010
8.488
8.529
8.382
8.426
905,428
-0.03(-0.39%)
Oct 29, 2010
8.552
8.552
8.451
8.459
212,107
-0.12(-1.40%)
Oct 28, 2010
8.604
8.684
8.545
8.579
341,280
-0.00(-0.00%)
Oct 27, 2010
8.518
8.590
8.488
8.579
1,265,328
+0.02(+0.26%)
Oct 25, 2010
8.535
8.627
8.535
8.557
169,935
+0.06(+0.72%)
Oct 22, 2010
8.470
8.509
8.470
8.496
522,066
+0.04(+0.42%)
Oct 21, 2010
8.423
8.518
8.407
8.460
796,764
+0.06(+0.67%)
Oct 20, 2010
8.367
8.456
8.367
8.404
154,294
+0.05(+0.56%)
Oct 19, 2010
8.478
8.478
8.318
8.357
1,072,827
-0.17(-1.94%)
Oct 18, 2010
8.434
8.540
8.434
8.523
304,809
+0.09(+1.02%)
Oct 15, 2010
8.473
8.495
8.396
8.437
284,094
+0.03(+0.32%)
Oct 14, 2010
8.478
8.478
8.366
8.410
315,461
-0.04(-0.48%)
Oct 13, 2010
8.457
8.478
8.414
8.451
732,264
+0.03(+0.35%)
Oct 12, 2010
8.407
8.438
8.339
8.421
755,919
-0.01(-0.09%)
Oct 11, 2010
8.440
8.448
8.417
8.429
1,238,458
-0.01(-0.09%)
Oct 08, 2010
8.437
8.459
8.420
8.437
189,874
+0.01(+0.11%)
Oct 07, 2010
8.520
8.520
8.398
8.428
429,210
-0.07(-0.84%)
Oct 06, 2010
8.501
8.526
8.471
8.499
242,339
-0.02(-0.22%)
Oct 05, 2010
8.395
8.526
8.395
8.518
337,366
+0.20(+2.40%)
Oct 04, 2010
8.395
8.440
8.293
8.318
554,854
-0.11(-1.32%)
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
.