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
)
55.85
+0.20 (+0.36%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 (%)
Apr 30, 2009
6.311
6.346
6.199
6.215
267,016
+0.00(+0.05%)
Apr 29, 2009
6.195
6.257
6.124
6.212
223,019
+0.12(+2.05%)
Apr 28, 2009
6.002
6.143
6.002
6.087
169,678
+0.07(+1.12%)
Apr 27, 2009
5.962
6.084
5.962
6.019
155,436
+0.02(+0.34%)
Apr 24, 2009
5.965
6.035
5.923
5.999
118,278
+0.09(+1.59%)
Apr 23, 2009
6.038
6.038
5.831
5.906
568,698
-0.12(-2.02%)
Apr 22, 2009
5.954
6.093
5.954
6.027
118,483
+0.00(+0.08%)
Apr 21, 2009
6.044
6.045
5.968
6.023
253,874
-0.03(-0.57%)
Apr 20, 2009
6.099
6.193
6.027
6.057
817,808
-0.17(-2.78%)
Apr 17, 2009
6.163
6.255
6.116
6.230
84,925
+0.11(+1.81%)
Apr 16, 2009
6.052
6.138
6.026
6.119
666,016
+0.09(+1.42%)
Apr 15, 2009
6.012
6.069
5.963
6.034
1,564,286
+0.00(+0.00%)
Apr 14, 2009
5.965
6.062
5.965
6.034
619,605
+0.01(+0.10%)
Apr 13, 2009
6.051
6.051
5.961
6.027
211,293
+0.01(+0.23%)
Apr 09, 2009
5.957
6.035
5.932
6.013
190,703
+0.17(+2.83%)
Apr 08, 2009
5.728
5.848
5.728
5.848
486,097
+0.13(+2.27%)
Apr 07, 2009
5.724
5.782
5.689
5.718
71,144
-0.06(-1.03%)
Apr 06, 2009
5.732
5.788
5.712
5.777
190,498
+0.01(+0.19%)
Apr 03, 2009
5.854
5.854
5.731
5.767
134,186
-0.05(-0.94%)
Apr 02, 2009
5.865
5.923
5.818
5.821
309,572
+0.10(+1.83%)
Apr 01, 2009
5.643
5.720
5.571
5.717
348,298
-0.03(-0.60%)
Mar 31, 2009
5.721
5.838
5.715
5.751
105,777
+0.05(+0.85%)
Mar 30, 2009
5.776
5.776
5.638
5.703
555,390
-0.14(-2.38%)
Mar 26, 2009
5.699
5.846
5.681
5.841
815,496
+0.19(+3.37%)
Mar 25, 2009
5.657
5.730
5.501
5.651
762,706
+0.07(+1.17%)
Mar 24, 2009
5.539
5.686
5.534
5.585
1,174,022
-0.07(-1.27%)
Mar 23, 2009
5.537
5.657
5.534
5.657
656,422
+0.25(+4.56%)
Mar 20, 2009
5.468
5.535
5.378
5.411
556,632
-0.07(-1.31%)
Mar 19, 2009
5.640
5.640
5.453
5.482
2,506,227
-0.16(-2.75%)
Mar 18, 2009
5.543
5.707
5.543
5.638
221,296
+0.07(+1.30%)
Mar 17, 2009
5.543
5.565
5.456
5.565
194,328
+0.08(+1.42%)
Mar 16, 2009
5.595
5.624
5.487
5.487
586,418
-0.05(-0.93%)
Mar 13, 2009
5.429
5.546
5.387
5.539
0
+0.18(+3.35%)
Mar 12, 2009
5.120
5.376
5.098
5.359
331,993
+0.20(+3.94%)
Mar 11, 2009
5.240
5.307
5.140
5.156
502,024
-0.02(-0.36%)
Mar 10, 2009
4.967
5.176
4.967
5.175
523,638
+0.23(+4.58%)
Mar 09, 2009
4.933
5.062
4.916
4.948
336,949
-0.08(-1.64%)
Mar 06, 2009
5.058
5.137
4.933
5.031
0
-0.01(-0.22%)
Mar 05, 2009
5.193
5.193
5.017
5.042
470,765
-0.22(-4.10%)
Mar 04, 2009
5.233
5.334
5.119
5.258
1,615,283
+0.11(+2.15%)
Mar 02, 2009
5.345
5.345
5.131
5.147
2,472,804
-0.32(-5.83%)
Feb 27, 2009
5.624
5.642
5.465
5.465
0
-0.23(-3.98%)
Feb 26, 2009
5.988
5.988
5.692
5.692
776,443
-0.27(-4.59%)
Feb 25, 2009
6.051
6.074
5.918
5.966
394,888
-0.14(-2.34%)
Feb 24, 2009
6.040
6.123
5.984
6.109
467,889
+0.13(+2.14%)
Feb 23, 2009
6.212
6.212
5.972
5.980
547,782
-0.11(-1.85%)
Feb 20, 2009
5.841
6.162
5.841
6.093
509,062
-0.11(-1.81%)
Feb 19, 2009
6.258
6.294
6.193
6.205
196,179
-0.02(-0.40%)
Feb 18, 2009
6.341
6.341
6.199
6.230
663,505
-0.06(-0.92%)
Feb 17, 2009
6.205
6.343
6.205
6.288
296,699
-0.10(-1.62%)
Feb 13, 2009
6.354
6.435
6.352
6.392
431,008
+0.01(+0.23%)
Feb 12, 2009
6.291
6.377
6.184
6.377
340,792
+0.07(+1.19%)
Feb 11, 2009
6.263
6.310
6.240
6.302
203,819
+0.07(+1.20%)
Feb 10, 2009
6.372
6.419
6.199
6.227
686,131
-0.18(-2.76%)
Feb 09, 2009
6.465
6.466
6.333
6.404
416,156
-0.05(-0.85%)
Feb 06, 2009
6.385
6.502
6.377
6.458
824,820
+0.09(+1.37%)
Feb 05, 2009
6.241
6.411
6.241
6.371
1,890,554
+0.04(+0.64%)
Feb 04, 2009
6.282
6.435
6.282
6.330
1,393,858
+0.05(+0.87%)
Feb 03, 2009
6.224
6.302
6.154
6.276
1,477,932
+0.07(+1.08%)
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
.