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
)
55.84
-0.45 (-0.80%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 13, 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 (%)
Jun 30, 2008
8.789
8.897
8.789
8.839
85,415
+0.01(+0.11%)
Jun 27, 2008
8.855
8.861
8.802
8.830
231,042
-0.00(-0.02%)
Jun 26, 2008
8.915
8.922
8.830
8.831
339,541
-0.15(-1.63%)
Jun 25, 2008
8.895
9.018
8.870
8.978
320,618
+0.12(+1.30%)
Jun 24, 2008
8.881
8.923
8.855
8.862
1,353,512
-0.07(-0.79%)
Jun 23, 2008
8.986
8.996
8.908
8.933
462,059
-0.04(-0.47%)
Jun 20, 2008
9.096
9.096
8.950
8.975
350,983
-0.17(-1.89%)
Jun 19, 2008
9.071
9.168
9.050
9.148
2,295,554
+0.06(+0.70%)
Jun 18, 2008
9.125
9.140
9.062
9.084
131,883
-0.07(-0.72%)
Jun 17, 2008
9.270
9.270
9.143
9.149
130,889
-0.03(-0.34%)
Jun 16, 2008
9.246
9.246
9.066
9.181
146,902
+0.04(+0.39%)
Jun 13, 2008
9.095
9.146
9.048
9.145
122,101
+0.12(+1.28%)
Jun 12, 2008
8.920
9.067
8.920
9.029
179,940
+0.15(+1.69%)
Jun 11, 2008
8.970
8.970
8.880
8.880
626,391
-0.12(-1.33%)
Jun 10, 2008
8.995
9.026
8.950
9.000
136,389
-0.03(-0.35%)
Jun 09, 2008
9.126
9.126
8.961
9.031
150,710
-0.06(-0.70%)
Jun 06, 2008
9.193
9.198
9.095
9.095
197,741
-0.19(-2.05%)
Jun 05, 2008
9.182
9.288
9.146
9.285
1,109,553
+0.12(+1.36%)
Jun 04, 2008
9.051
9.192
9.051
9.160
104,800
+0.09(+0.97%)
Jun 03, 2008
9.070
9.109
9.006
9.072
160,100
+0.04(+0.41%)
Jun 02, 2008
9.101
9.103
8.967
9.036
1,004,284
-0.09(-0.94%)
May 30, 2008
9.107
9.134
9.079
9.121
191,805
+0.02(+0.19%)
May 29, 2008
8.990
9.140
8.972
9.104
72,512
+0.12(+1.34%)
May 28, 2008
8.983
9.015
8.934
8.984
101,781
-0.02(-0.24%)
May 27, 2008
8.959
9.006
8.936
9.006
130,299
+0.07(+0.77%)
May 26, 2008
9.015
9.015
8.927
8.937
0
+0.00(+0.00%)
May 23, 2008
9.015
9.015
8.927
8.937
964,842
-0.06(-0.69%)
May 22, 2008
8.987
9.040
8.947
9.000
217,978
+0.04(+0.44%)
May 21, 2008
9.032
9.098
8.959
8.961
1,139,334
-0.03(-0.30%)
May 20, 2008
9.018
9.018
8.948
8.987
772,735
+0.01(+0.12%)
May 19, 2008
8.931
9.045
8.922
8.976
571,289
+0.00(+0.05%)
May 16, 2008
8.998
8.998
8.930
8.972
52,268
+0.00(+0.05%)
May 15, 2008
9.026
9.026
8.892
8.967
289,708
+0.02(+0.21%)
May 14, 2008
8.953
8.993
8.936
8.948
186,280
+0.05(+0.51%)
May 13, 2008
8.987
8.987
8.875
8.903
118,466
-0.04(-0.45%)
May 12, 2008
8.870
8.954
8.856
8.944
234,170
+0.07(+0.74%)
May 09, 2008
8.831
8.888
8.806
8.878
310,452
-0.02(-0.19%)
May 08, 2008
8.862
8.895
8.840
8.895
67,762
+0.05(+0.62%)
May 07, 2008
8.937
8.953
8.738
8.841
411,194
-0.08(-0.93%)
May 06, 2008
8.842
8.931
8.811
8.923
224,465
+0.05(+0.58%)
May 05, 2008
8.961
8.961
8.829
8.872
103,934
-0.03(-0.37%)
May 02, 2008
9.134
9.134
8.905
8.905
413,777
-0.08(-0.90%)
May 01, 2008
8.798
8.986
8.780
8.986
180,248
+0.16(+1.86%)
Apr 30, 2008
8.892
8.947
8.816
8.822
220,517
-0.03(-0.39%)
Apr 29, 2008
8.845
8.887
8.827
8.856
262,420
+0.01(+0.11%)
Apr 28, 2008
8.766
8.852
8.766
8.847
401,963
+0.13(+1.47%)
Apr 25, 2008
8.618
8.732
8.566
8.719
226,337
+0.05(+0.55%)
Apr 24, 2008
8.828
8.828
8.561
8.671
186,741
-0.05(-0.62%)
Apr 23, 2008
8.635
8.738
8.635
8.724
906,901
+0.08(+0.93%)
Apr 22, 2008
8.778
8.778
8.602
8.644
139,735
-0.16(-1.82%)
Apr 21, 2008
8.792
8.805
8.742
8.805
724,281
+0.01(+0.14%)
Apr 18, 2008
9.006
9.006
8.772
8.792
942,849
-0.02(-0.19%)
Apr 17, 2008
8.856
8.856
8.781
8.809
171,645
-0.03(-0.39%)
Apr 16, 2008
8.666
8.844
8.666
8.844
86,883
+0.17(+1.94%)
Apr 15, 2008
8.920
8.920
8.642
8.675
854,087
-0.12(-1.33%)
Apr 14, 2008
8.876
8.876
8.790
8.792
247,914
-0.08(-0.90%)
Apr 11, 2008
9.048
9.059
8.856
8.872
384,489
-0.24(-2.65%)
Apr 10, 2008
9.075
9.268
9.075
9.114
326,086
+0.03(+0.34%)
Apr 09, 2008
9.249
9.249
9.057
9.082
326,919
-0.07(-0.82%)
Apr 08, 2008
9.131
9.173
9.106
9.157
255,766
-0.00(-0.03%)
Apr 07, 2008
9.195
9.224
9.158
9.160
193,587
-0.02(-0.27%)
Apr 04, 2008
9.198
9.218
9.087
9.185
242,946
+0.09(+1.01%)
Apr 03, 2008
9.100
9.126
9.075
9.093
271,151
-0.06(-0.63%)
Apr 02, 2008
9.178
9.217
9.125
9.151
710,890
+0.04(+0.45%)
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
.