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
)
56.20
+0.06 (+0.11%)
Streaming Delayed Price
Updated: 12:24 PM EDT, Jun 6, 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, 2009
7.542
7.579
7.489
7.579
117,566
-0.02(-0.29%)
Aug 28, 2009
7.654
7.692
7.536
7.601
76,981
-0.04(-0.53%)
Aug 27, 2009
7.581
7.659
7.545
7.642
84,615
+0.02(+0.27%)
Aug 26, 2009
7.638
7.702
7.593
7.621
150,984
-0.02(-0.22%)
Aug 25, 2009
7.637
7.690
7.613
7.638
1,613,535
+0.01(+0.12%)
Aug 24, 2009
7.667
7.667
7.610
7.629
280,533
+0.03(+0.35%)
Aug 21, 2009
7.564
7.638
7.559
7.603
263,677
+0.09(+1.21%)
Aug 20, 2009
7.451
7.529
7.415
7.512
251,022
+0.08(+1.03%)
Aug 19, 2009
7.295
7.435
7.295
7.435
305,959
+0.08(+1.10%)
Aug 18, 2009
7.351
7.370
7.296
7.354
131,656
+0.01(+0.19%)
Aug 17, 2009
7.340
7.378
7.320
7.340
231,789
-0.10(-1.36%)
Aug 14, 2009
7.467
7.467
7.376
7.442
265,143
-0.03(-0.44%)
Aug 13, 2009
7.520
7.520
7.393
7.474
1,924,964
-0.00(-0.02%)
Aug 12, 2009
7.387
7.528
7.359
7.476
233,473
+0.07(+0.99%)
Aug 11, 2009
7.437
7.451
7.386
7.403
138,765
-0.05(-0.69%)
Aug 10, 2009
7.375
7.463
7.375
7.454
203,610
+0.06(+0.77%)
Aug 07, 2009
7.410
7.438
7.359
7.398
298,677
+0.08(+1.09%)
Aug 06, 2009
7.420
7.421
7.287
7.318
291,113
-0.06(-0.79%)
Aug 05, 2009
7.407
7.407
7.313
7.376
172,080
-0.02(-0.21%)
Aug 04, 2009
7.326
7.410
7.309
7.392
531,344
+0.05(+0.64%)
Aug 03, 2009
7.293
7.351
7.243
7.345
378,758
+0.09(+1.25%)
Jul 31, 2009
7.215
7.312
7.187
7.254
251,899
+0.05(+0.76%)
Jul 30, 2009
7.284
7.290
7.200
7.200
419,126
-0.03(-0.41%)
Jul 29, 2009
7.183
7.253
7.151
7.229
264,407
+0.03(+0.48%)
Jul 28, 2009
7.101
7.202
7.084
7.195
336,886
+0.07(+1.01%)
Jul 27, 2009
7.142
7.147
7.083
7.123
746,457
+0.02(+0.26%)
Jul 24, 2009
6.969
7.104
6.967
7.104
4,355
+0.12(+1.77%)
Jul 23, 2009
6.711
7.013
6.711
6.981
415,366
+0.20(+2.99%)
Jul 22, 2009
6.781
6.823
6.753
6.778
156,383
-0.05(-0.78%)
Jul 21, 2009
6.803
6.878
6.772
6.831
1,548,812
+0.06(+0.88%)
Jul 20, 2009
6.752
6.786
6.711
6.772
380,776
+0.06(+0.91%)
Jul 17, 2009
6.775
6.781
6.699
6.711
310,378
-0.07(-0.99%)
Jul 16, 2009
6.650
6.795
6.650
6.778
453,178
+0.10(+1.52%)
Jul 15, 2009
6.630
6.689
6.596
6.677
308,476
+0.11(+1.69%)
Jul 14, 2009
6.556
6.570
6.513
6.566
411,351
+0.02(+0.31%)
Jul 13, 2009
6.424
6.556
6.399
6.545
378,015
+0.12(+1.82%)
Jul 10, 2009
6.414
6.473
6.394
6.428
308,309
+0.00(+0.05%)
Jul 09, 2009
6.472
6.472
6.413
6.425
252,610
-0.05(-0.80%)
Jul 08, 2009
6.572
6.580
6.444
6.477
279,752
-0.08(-1.19%)
Jul 07, 2009
6.619
6.652
6.542
6.555
378,694
-0.08(-1.27%)
Jul 06, 2009
6.603
6.684
6.597
6.639
242,984
-0.03(-0.47%)
Jul 02, 2009
6.766
6.766
6.661
6.670
185,856
-0.17(-2.53%)
Jul 01, 2009
6.916
6.920
6.834
6.844
394,930
-0.07(-0.95%)
Jun 30, 2009
7.026
7.026
6.878
6.909
601,197
-0.05(-0.67%)
Jun 29, 2009
6.992
6.997
6.859
6.956
508,564
+0.00(+0.00%)
Jun 26, 2009
6.894
6.978
6.853
6.956
192,735
+0.03(+0.38%)
Jun 25, 2009
6.878
6.961
6.870
6.930
424,659
+0.19(+2.87%)
Jun 24, 2009
6.705
6.772
6.702
6.736
172,971
+0.04(+0.65%)
Jun 23, 2009
6.767
6.767
6.675
6.692
945,398
-0.01(-0.09%)
Jun 22, 2009
6.814
6.837
6.695
6.698
315,598
-0.15(-2.14%)
Jun 19, 2009
6.850
6.926
6.835
6.845
472,404
+0.06(+0.83%)
Jun 18, 2009
6.675
6.814
6.675
6.789
156,082
+0.10(+1.47%)
Jun 17, 2009
6.556
6.736
6.556
6.691
329,041
+0.13(+1.93%)
Jun 16, 2009
6.597
6.675
6.564
6.564
222,797
-0.01(-0.19%)
Jun 15, 2009
6.730
6.730
6.551
6.577
238,892
-0.22(-3.22%)
Jun 12, 2009
6.745
6.817
6.723
6.795
177,710
+0.02(+0.32%)
Jun 11, 2009
6.700
6.845
6.691
6.773
226,608
+0.10(+1.43%)
Jun 10, 2009
6.750
6.762
6.631
6.678
212,192
-0.03(-0.47%)
Jun 09, 2009
6.652
6.727
6.647
6.709
618,893
+0.06(+0.87%)
Jun 08, 2009
6.708
6.708
6.586
6.652
215,349
-0.08(-1.16%)
Jun 05, 2009
6.714
6.756
6.655
6.730
362,075
+0.01(+0.17%)
Jun 04, 2009
6.811
6.811
6.656
6.718
8,810,926
-0.08(-1.23%)
Jun 03, 2009
6.794
6.823
6.739
6.802
3,798,744
-0.05(-0.77%)
Jun 02, 2009
6.634
6.867
6.634
6.855
1,908,882
+0.20(+3.00%)
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
.