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: 8:00 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, 2010
7.482
7.551
7.460
7.482
4,479
-0.08(-1.05%)
Aug 30, 2010
7.656
7.660
7.562
7.562
662,134
-0.13(-1.69%)
Aug 27, 2010
7.692
7.693
7.507
7.692
1,503,529
+0.10(+1.25%)
Aug 26, 2010
7.631
7.656
7.543
7.596
2,753,485
-0.02(-0.33%)
Aug 25, 2010
7.470
7.648
7.453
7.621
3,421,175
+0.08(+1.04%)
Aug 24, 2010
7.713
7.713
7.524
7.543
1,313,301
-0.35(-4.38%)
Aug 23, 2010
7.953
8.026
7.882
7.889
1,222,049
-0.05(-0.64%)
Aug 20, 2010
7.981
7.981
7.843
7.939
348,345
-0.07(-0.91%)
Aug 19, 2010
8.156
8.162
7.989
8.012
623,983
-0.19(-2.32%)
Aug 18, 2010
8.154
8.264
8.121
8.203
286,081
+0.03(+0.40%)
Aug 17, 2010
8.060
8.192
8.032
8.170
426,152
+0.17(+2.17%)
Aug 16, 2010
7.985
8.034
7.939
7.996
385,415
-0.04(-0.45%)
Aug 13, 2010
8.032
8.087
8.032
8.032
338,228
-0.06(-0.70%)
Aug 12, 2010
7.989
8.128
7.985
8.089
1,236,249
-0.04(-0.44%)
Aug 11, 2010
8.196
8.225
8.121
8.124
410,941
-0.21(-2.53%)
Aug 10, 2010
8.296
8.384
8.259
8.335
409,860
-0.05(-0.61%)
Aug 09, 2010
8.393
8.400
8.320
8.387
498,450
+0.02(+0.28%)
Aug 06, 2010
8.364
8.365
8.242
8.364
210,878
-0.03(-0.37%)
Aug 05, 2010
8.382
8.418
8.356
8.395
66,884
-0.03(-0.41%)
Aug 04, 2010
8.342
8.439
8.328
8.429
254,552
+0.11(+1.28%)
Aug 03, 2010
8.322
8.376
8.270
8.323
144,390
+0.03(+0.32%)
Aug 02, 2010
8.296
8.345
8.248
8.296
595,461
+0.11(+1.32%)
Jul 30, 2010
8.189
8.212
8.017
8.189
898,936
+0.06(+0.75%)
Jul 29, 2010
8.232
8.251
8.082
8.128
657,041
-0.05(-0.65%)
Jul 28, 2010
8.295
8.342
8.181
8.181
142,368
-0.13(-1.58%)
Jul 27, 2010
8.457
8.457
8.279
8.312
198,015
-0.10(-1.15%)
Jul 26, 2010
8.326
8.434
8.326
8.409
285,108
+0.07(+0.79%)
Jul 23, 2010
8.217
8.343
8.189
8.343
257,579
+0.08(+1.02%)
Jul 22, 2010
8.212
8.339
8.212
8.259
724,622
+0.13(+1.63%)
Jul 21, 2010
8.435
8.435
8.117
8.126
459,044
-0.27(-3.25%)
Jul 20, 2010
8.265
8.404
8.218
8.399
2,441,788
+0.01(+0.16%)
Jul 19, 2010
8.439
8.439
8.351
8.385
532,481
-0.00(-0.06%)
Jul 16, 2010
8.390
8.614
8.381
8.390
198,841
-0.27(-3.07%)
Jul 15, 2010
8.690
8.690
8.570
8.656
346,655
-0.00(-0.05%)
Jul 14, 2010
8.528
8.673
8.528
8.661
140,839
+0.03(+0.29%)
Jul 13, 2010
8.593
8.654
8.535
8.636
524,680
+0.15(+1.73%)
Jul 12, 2010
8.500
8.527
8.461
8.489
851,038
-0.04(-0.49%)
Jul 09, 2010
8.531
8.531
8.465
8.531
114,692
+0.03(+0.29%)
Jul 08, 2010
8.585
8.585
8.435
8.506
447,525
+0.03(+0.33%)
Jul 07, 2010
8.321
8.485
8.275
8.478
4,578,861
+0.19(+2.26%)
Jul 06, 2010
8.320
8.430
8.259
8.290
639,968
+0.01(+0.15%)
Jul 02, 2010
8.278
8.326
8.245
8.278
507,665
+0.02(+0.28%)
Jul 01, 2010
8.328
8.348
8.081
8.254
792,236
-0.09(-1.10%)
Jun 30, 2010
8.385
8.480
8.345
8.346
422,709
-0.06(-0.73%)
Jun 29, 2010
8.496
8.546
8.368
8.408
2,284,874
-0.19(-2.19%)
Jun 25, 2010
8.596
8.608
8.496
8.596
437,127
+0.09(+1.05%)
Jun 24, 2010
8.600
8.600
8.507
8.507
177,839
-0.11(-1.31%)
Jun 23, 2010
8.689
8.689
8.562
8.620
449,784
-0.08(-0.90%)
Jun 22, 2010
8.842
8.925
8.698
8.698
156,978
-0.15(-1.69%)
Jun 21, 2010
8.946
8.951
8.807
8.847
156,082
-0.02(-0.19%)
Jun 18, 2010
8.864
8.893
8.811
8.864
412,644
+0.01(+0.12%)
Jun 17, 2010
8.843
8.915
8.773
8.853
294,771
+0.01(+0.16%)
Jun 16, 2010
8.734
8.863
8.682
8.839
271,683
+0.06(+0.71%)
Jun 15, 2010
8.600
8.786
8.600
8.776
816,796
+0.13(+1.48%)
Jun 14, 2010
8.685
8.731
8.637
8.648
107,429
+0.02(+0.25%)
Jun 11, 2010
8.476
8.626
8.476
8.626
201,637
+0.10(+1.23%)
Jun 10, 2010
8.451
8.526
8.445
8.521
251,845
+0.17(+1.99%)
Jun 09, 2010
8.445
8.476
8.334
8.355
572,156
-0.00(-0.05%)
Jun 08, 2010
8.356
8.374
8.256
8.359
1,855,413
+0.01(+0.09%)
Jun 07, 2010
8.484
8.487
8.351
8.351
405,457
-0.12(-1.46%)
Jun 04, 2010
8.475
8.662
8.447
8.475
844,831
-0.32(-3.68%)
Jun 03, 2010
8.793
8.812
8.737
8.798
767,682
+0.08(+0.90%)
Jun 02, 2010
8.610
8.731
8.513
8.720
303,141
+0.20(+2.32%)
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
.