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
)
56.29
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 12, 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 (%)
Feb 26, 2010
8.541
8.603
8.510
8.589
254,561
+0.05(+0.57%)
Feb 25, 2010
8.454
8.541
8.443
8.541
255,414
-0.02(-0.20%)
Feb 24, 2010
8.529
8.563
8.510
8.558
195,773
+0.05(+0.59%)
Feb 23, 2010
8.538
8.554
8.504
8.508
150,293
-0.05(-0.62%)
Feb 22, 2010
8.529
8.609
8.485
8.561
1,229,513
+0.06(+0.68%)
Feb 19, 2010
8.499
8.524
8.455
8.504
628,570
-0.02(-0.20%)
Feb 18, 2010
8.469
8.521
8.461
8.521
250,785
+0.06(+0.70%)
Feb 17, 2010
8.424
8.468
8.384
8.462
507,270
+0.08(+0.91%)
Feb 16, 2010
8.352
8.385
8.245
8.385
240,811
+0.09(+1.05%)
Feb 12, 2010
8.203
8.298
8.298
8.298
194,228
+0.04(+0.53%)
Feb 11, 2010
8.210
8.265
8.145
8.254
235,542
+0.00(+0.04%)
Feb 10, 2010
8.246
8.293
8.162
8.251
554,686
-0.01(-0.17%)
Feb 09, 2010
8.267
8.316
8.198
8.265
299,099
+0.07(+0.86%)
Feb 08, 2010
8.132
8.264
8.121
8.195
2,715,979
+0.01(+0.11%)
Feb 05, 2010
8.167
8.185
8.034
8.185
322,778
+0.01(+0.11%)
Feb 04, 2010
8.357
8.371
8.175
8.176
207,786
-0.21(-2.51%)
Feb 03, 2010
8.407
8.443
8.351
8.387
330,150
-0.04(-0.44%)
Feb 02, 2010
8.318
8.440
8.290
8.424
449,290
+0.12(+1.48%)
Feb 01, 2010
8.298
8.315
8.229
8.301
523,174
+0.04(+0.45%)
Jan 29, 2010
8.346
8.394
8.256
8.263
817,741
-0.06(-0.75%)
Jan 28, 2010
8.429
8.449
8.284
8.326
617,801
-0.09(-1.06%)
Jan 27, 2010
8.449
8.455
8.338
8.415
1,467,946
-0.05(-0.53%)
Jan 26, 2010
8.501
8.507
8.412
8.460
2,164,420
-0.03(-0.33%)
Jan 25, 2010
8.518
8.522
8.452
8.488
195,023
+0.02(+0.22%)
Jan 22, 2010
8.494
8.594
8.469
8.469
484,347
-0.02(-0.29%)
Jan 21, 2010
8.666
8.666
8.476
8.494
857,844
-0.16(-1.89%)
Jan 20, 2010
8.661
8.753
8.598
8.658
2,609,627
-0.07(-0.78%)
Jan 19, 2010
8.597
8.728
8.568
8.726
879,375
+0.17(+2.02%)
Jan 15, 2010
8.638
8.554
8.554
8.554
92,306
-0.08(-0.98%)
Jan 14, 2010
8.566
8.641
8.561
8.638
120,979
+0.06(+0.71%)
Jan 13, 2010
8.530
8.594
8.494
8.577
166,126
+0.07(+0.88%)
Jan 12, 2010
8.546
8.560
8.496
8.502
1,133,392
-0.08(-0.96%)
Jan 11, 2010
8.568
8.611
8.554
8.585
230,106
+0.05(+0.62%)
Jan 08, 2010
8.507
8.532
8.494
8.532
112,486
+0.01(+0.11%)
Jan 07, 2010
8.477
8.524
8.471
8.522
106,851
+0.04(+0.44%)
Jan 06, 2010
8.393
8.494
8.393
8.485
142,626
+0.10(+1.13%)
Jan 05, 2010
8.327
8.398
8.327
8.390
161,774
+0.05(+0.56%)
Jan 04, 2010
8.362
8.366
8.317
8.343
304,375
+0.08(+0.95%)
Dec 31, 2009
8.334
8.265
8.265
8.265
161,536
-0.08(-0.94%)
Dec 30, 2009
8.334
8.350
8.299
8.343
101,197
-0.02(-0.21%)
Dec 29, 2009
8.351
8.373
8.336
8.360
180,523
+0.02(+0.26%)
Dec 28, 2009
8.346
8.346
8.298
8.338
240,491
+0.02(+0.26%)
Dec 24, 2009
8.302
8.324
8.287
8.316
50,678
+0.00(+0.06%)
Dec 23, 2009
8.268
8.312
8.207
8.312
119,659
+0.05(+0.66%)
Dec 22, 2009
8.224
8.263
8.193
8.257
356,284
+0.06(+0.72%)
Dec 21, 2009
8.157
8.212
8.129
8.198
117,703
+0.09(+1.14%)
Dec 18, 2009
8.128
8.132
8.047
8.106
115,524
+0.00(+0.00%)
Dec 17, 2009
8.176
8.181
8.073
8.106
135,069
-0.16(-1.94%)
Dec 16, 2009
8.309
8.312
8.267
8.267
179,357
+0.00(+0.02%)
Dec 15, 2009
8.268
8.296
8.244
8.265
232,677
-0.00(-0.06%)
Dec 14, 2009
8.248
8.271
8.247
8.270
121,165
+0.08(+1.01%)
Dec 11, 2009
8.206
8.209
8.148
8.187
105,268
+0.02(+0.23%)
Dec 10, 2009
8.129
8.212
8.129
8.168
119,716
+0.08(+1.00%)
Dec 09, 2009
8.075
8.089
8.017
8.087
642,846
-0.00(-0.04%)
Dec 08, 2009
8.107
8.115
8.072
8.090
120,082
-0.07(-0.92%)
Dec 07, 2009
8.184
8.220
8.149
8.165
72,390
+0.01(+0.13%)
Dec 04, 2009
8.184
8.206
8.100
8.154
368,054
+0.06(+0.77%)
Dec 03, 2009
8.146
8.220
8.034
8.092
100,031
-0.07(-0.80%)
Dec 02, 2009
8.107
8.182
8.061
8.157
423,944
+0.08(+0.95%)
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
.