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
)
55.61
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 28, 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 (%)
Mar 30, 2007
8.163
8.218
8.146
8.185
67,887
+0.01(+0.17%)
Mar 29, 2007
8.210
8.210
8.116
8.171
222,234
+0.01(+0.11%)
Mar 28, 2007
8.152
8.180
8.140
8.162
178,683
-0.02(-0.23%)
Mar 27, 2007
8.194
8.196
8.154
8.180
527,726
-0.04(-0.47%)
Mar 26, 2007
8.249
8.252
8.158
8.219
115,279
-0.07(-0.81%)
Mar 23, 2007
8.280
8.290
8.260
8.286
62,763
+0.02(+0.23%)
Mar 22, 2007
8.271
8.272
8.221
8.268
81,336
+0.02(+0.30%)
Mar 21, 2007
8.163
8.255
8.127
8.243
143,459
+0.07(+0.82%)
Mar 20, 2007
8.113
8.180
8.113
8.176
141,538
+0.04(+0.48%)
Mar 19, 2007
8.099
8.137
8.087
8.137
327,267
+0.09(+1.11%)
Mar 16, 2007
8.057
8.068
8.027
8.048
64,684
-0.01(-0.17%)
Mar 15, 2007
8.063
8.063
8.033
8.062
52,516
+0.01(+0.16%)
Mar 14, 2007
8.005
8.052
7.963
8.049
169,717
+0.04(+0.53%)
Mar 13, 2007
8.108
8.101
8.005
8.007
91,583
-0.10(-1.25%)
Mar 12, 2007
8.056
8.127
8.056
8.108
110,796
+0.02(+0.21%)
Mar 09, 2007
8.093
8.101
8.052
8.091
431,019
+0.04(+0.45%)
Mar 08, 2007
8.077
8.102
8.049
8.055
123,605
+0.05(+0.60%)
Mar 07, 2007
8.012
8.027
7.990
8.007
123,605
-0.01(-0.12%)
Mar 06, 2007
7.969
8.018
7.941
8.016
174,200
+0.14(+1.76%)
Mar 05, 2007
7.926
7.989
7.877
7.877
547,579
-0.12(-1.56%)
Mar 02, 2007
8.088
8.090
8.002
8.002
69,808
-0.09(-1.06%)
Mar 01, 2007
8.012
8.127
7.991
8.088
226,717
-0.03(-0.39%)
Feb 28, 2007
8.094
8.190
7.987
8.120
238,885
+0.03(+0.32%)
Feb 27, 2007
8.197
8.240
7.944
8.094
541,175
-0.24(-2.83%)
Feb 26, 2007
8.408
8.408
8.313
8.330
453,978
-0.07(-0.80%)
Feb 23, 2007
8.375
8.399
8.344
8.397
149,863
+0.00(+0.00%)
Feb 22, 2007
8.424
8.424
8.354
8.397
141,538
-0.00(-0.04%)
Feb 21, 2007
8.410
8.421
8.383
8.400
133,212
-0.08(-0.90%)
Feb 20, 2007
8.427
8.477
8.397
8.477
112,077
+0.04(+0.44%)
Feb 16, 2007
8.424
8.439
8.394
8.439
233,121
-0.00(-0.04%)
Feb 15, 2007
8.432
8.447
8.418
8.443
142,819
+0.00(+0.04%)
Feb 14, 2007
8.449
8.463
8.427
8.439
90,302
+0.01(+0.17%)
Feb 13, 2007
8.432
8.432
8.379
8.425
163,313
+0.02(+0.30%)
Feb 12, 2007
8.427
8.443
8.387
8.400
274,750
-0.05(-0.54%)
Feb 09, 2007
8.525
8.538
8.422
8.446
243,368
-0.07(-0.88%)
Feb 08, 2007
8.486
8.528
8.486
8.521
258,099
+0.03(+0.37%)
Feb 07, 2007
8.449
8.489
8.447
8.489
289,480
+0.02(+0.26%)
Feb 06, 2007
8.514
8.514
8.443
8.468
219,672
-0.03(-0.39%)
Feb 05, 2007
8.489
8.500
8.477
8.500
475,209
-0.00(-0.06%)
Feb 02, 2007
8.510
8.541
8.496
8.505
445,108
+0.05(+0.63%)
Feb 01, 2007
8.449
8.455
8.424
8.452
305,491
+0.01(+0.11%)
Jan 31, 2007
8.383
8.446
8.363
8.443
277,952
+0.05(+0.58%)
Jan 30, 2007
8.352
8.396
8.347
8.394
340,075
+0.08(+0.96%)
Jan 29, 2007
8.263
8.315
8.261
8.315
122,324
+0.08(+1.02%)
Jan 26, 2007
8.226
8.236
8.173
8.230
56,999
+0.01(+0.17%)
Jan 25, 2007
8.255
8.272
8.210
8.216
109,515
-0.04(-0.49%)
Jan 24, 2007
8.207
8.257
8.207
8.257
352,884
+0.06(+0.76%)
Jan 23, 2007
8.182
8.223
8.179
8.194
146,021
-0.02(-0.21%)
Jan 22, 2007
8.261
8.261
8.204
8.211
559,107
-0.04(-0.51%)
Jan 19, 2007
8.213
8.255
8.205
8.254
304,211
+0.02(+0.21%)
Jan 18, 2007
8.272
8.275
8.235
8.236
257,458
-0.03(-0.38%)
Jan 17, 2007
8.211
8.285
8.207
8.268
590,489
+0.06(+0.68%)
Jan 16, 2007
8.238
8.257
8.197
8.211
421,412
+0.00(+0.00%)
Jan 12, 2007
8.191
8.235
8.180
8.211
1,198,271
+0.04(+0.48%)
Jan 11, 2007
8.113
8.185
8.105
8.172
896,622
+0.10(+1.20%)
Jan 10, 2007
8.029
8.085
8.002
8.076
1,717,671
+0.02(+0.27%)
Jan 09, 2007
8.079
8.083
8.029
8.054
227,357
+0.05(+0.64%)
Jan 08, 2007
7.960
8.008
7.959
8.002
544,377
+0.08(+0.99%)
Jan 05, 2007
7.960
7.966
7.923
7.924
196,616
-0.03(-0.37%)
Jan 04, 2007
7.912
7.957
7.912
7.954
31,381
+0.02(+0.32%)
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
.