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
)
55.53
+0.18 (+0.33%)
Official Closing Price
Updated: 6:30 PM EDT, May 31, 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 (%)
Aug 31, 2007
8.994
9.033
8.939
9.000
405,385
+0.05(+0.59%)
Aug 30, 2007
8.947
9.002
8.929
8.947
598,791
-0.04(-0.42%)
Aug 29, 2007
8.897
9.014
8.866
8.985
930,528
+0.13(+1.50%)
Aug 28, 2007
8.939
8.950
8.830
8.852
947,819
-0.13(-1.41%)
Aug 27, 2007
9.027
9.049
8.979
8.979
386,812
-0.07(-0.78%)
Aug 24, 2007
8.947
9.049
8.939
9.049
786,434
+0.11(+1.28%)
Aug 23, 2007
8.979
8.979
8.919
8.935
1,661,246
+0.01(+0.07%)
Aug 22, 2007
8.879
8.941
8.872
8.929
614,802
+0.06(+0.70%)
Aug 21, 2007
8.843
8.900
8.824
8.866
190,204
+0.01(+0.14%)
Aug 20, 2007
8.899
8.916
8.822
8.854
224,146
-0.02(-0.28%)
Aug 17, 2007
8.922
8.999
8.780
8.879
545,636
+0.14(+1.56%)
Aug 16, 2007
8.744
8.780
8.618
8.742
838,948
-0.04(-0.43%)
Aug 15, 2007
8.861
8.921
8.780
8.780
2,051,901
-0.11(-1.26%)
Aug 14, 2007
8.943
8.999
8.889
8.893
1,567,104
-0.07(-0.77%)
Aug 13, 2007
9.036
9.036
8.939
8.961
734,560
-0.03(-0.38%)
Aug 10, 2007
8.986
9.052
8.880
8.996
373,364
-0.10(-1.05%)
Aug 09, 2007
9.086
9.199
9.041
9.091
701,258
-0.08(-0.93%)
Aug 08, 2007
9.099
9.228
9.099
9.176
2,083,922
+0.09(+0.97%)
Aug 07, 2007
9.014
9.174
9.002
9.088
2,404,772
+0.06(+0.66%)
Aug 06, 2007
8.964
9.035
8.910
9.028
2,764,047
+0.10(+1.07%)
Aug 03, 2007
8.983
9.025
8.933
8.933
216,461
-0.09(-1.02%)
Aug 02, 2007
8.972
9.041
8.947
9.025
1,612,574
+0.06(+0.66%)
Aug 01, 2007
8.850
8.969
8.791
8.966
495,684
+0.13(+1.50%)
Jul 31, 2007
8.960
8.971
8.833
8.833
206,855
-0.10(-1.14%)
Jul 30, 2007
8.818
8.949
8.799
8.935
455,337
+0.08(+0.86%)
Jul 27, 2007
8.913
8.945
8.858
8.858
274,099
-0.06(-0.72%)
Jul 26, 2007
8.977
9.003
8.843
8.922
774,906
-0.15(-1.64%)
Jul 25, 2007
9.080
9.105
9.010
9.071
163,306
+0.13(+1.40%)
Jul 24, 2007
9.046
9.046
8.945
8.945
1,010,580
-0.13(-1.48%)
Jul 23, 2007
9.099
9.136
9.067
9.080
67,884
+0.04(+0.43%)
Jul 20, 2007
9.043
9.072
9.002
9.041
391,936
+0.05(+0.57%)
Jul 19, 2007
8.980
8.999
8.950
8.989
948,460
+0.03(+0.37%)
Jul 18, 2007
8.936
8.957
8.918
8.957
860,082
+0.01(+0.10%)
Jul 17, 2007
8.914
8.983
8.914
8.947
23,695
+0.02(+0.23%)
Jul 16, 2007
8.897
8.950
8.897
8.927
82,614
+0.02(+0.21%)
Jul 13, 2007
8.889
8.908
8.855
8.908
39,065
-0.00(-0.04%)
Jul 12, 2007
8.797
8.914
8.797
8.911
288,828
+0.15(+1.66%)
Jul 11, 2007
8.721
8.766
8.719
8.766
34,582
+0.03(+0.39%)
Jul 10, 2007
8.771
8.800
8.732
8.732
232,472
-0.09(-1.06%)
Jul 09, 2007
8.827
8.843
8.785
8.825
306,760
+0.02(+0.23%)
Jul 06, 2007
8.738
8.827
8.711
8.805
189,563
+0.05(+0.55%)
Jul 05, 2007
8.722
8.757
8.715
8.757
55,716
+0.02(+0.18%)
Jul 03, 2007
8.732
8.741
8.730
8.741
147,936
+0.04(+0.41%)
Jul 02, 2007
8.674
8.705
8.640
8.705
496,324
+0.10(+1.11%)
Jun 29, 2007
8.619
8.662
8.593
8.610
185,081
-0.04(-0.49%)
Jun 28, 2007
8.598
8.662
8.598
8.652
120,398
+0.04(+0.46%)
Jun 27, 2007
8.519
8.615
8.518
8.612
90,299
+0.08(+0.96%)
Jun 26, 2007
8.516
8.579
8.474
8.530
293,311
+0.10(+1.15%)
Jun 25, 2007
8.510
8.544
8.423
8.434
219,663
-0.10(-1.14%)
Jun 22, 2007
8.555
8.555
8.488
8.530
423,957
-0.07(-0.87%)
Jun 21, 2007
8.588
8.613
8.563
8.605
63,401
-0.00(-0.02%)
Jun 20, 2007
8.715
8.715
8.598
8.607
399,621
-0.09(-1.08%)
Jun 19, 2007
8.665
8.707
8.647
8.701
58,918
+0.01(+0.09%)
Jun 18, 2007
8.671
8.707
8.671
8.693
40,346
-0.01(-0.07%)
Jun 15, 2007
8.674
8.699
8.668
8.699
76,850
+0.09(+1.09%)
Jun 14, 2007
8.588
8.619
8.588
8.605
42,908
+0.02(+0.24%)
Jun 13, 2007
8.493
8.585
8.493
8.585
239,516
+0.09(+1.05%)
Jun 12, 2007
8.529
8.562
8.490
8.496
319,568
-0.06(-0.69%)
Jun 11, 2007
8.560
8.587
8.554
8.555
51,233
+0.02(+0.20%)
Jun 08, 2007
8.504
8.580
8.490
8.538
216,461
+0.01(+0.11%)
Jun 07, 2007
8.641
8.641
8.529
8.529
79,411
-0.12(-1.41%)
Jun 06, 2007
8.638
8.654
8.619
8.651
91,579
-0.02(-0.25%)
Jun 05, 2007
8.690
8.690
8.649
8.672
112,713
-0.05(-0.52%)
Jun 04, 2007
8.669
8.718
8.666
8.718
55,716
+0.03(+0.34%)
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
.