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%)
Streaming Delayed Price
Updated: 3:16 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 (%)
Sep 29, 2006
7.299
7.299
7.273
7.273
24,359
-0.02(-0.31%)
Sep 28, 2006
7.262
7.296
7.246
7.296
16,026
+0.02(+0.26%)
Sep 27, 2006
7.241
7.277
7.238
7.277
28,847
+0.02(+0.21%)
Sep 26, 2006
7.271
7.283
7.238
7.262
74,361
-0.03(-0.41%)
Sep 25, 2006
7.296
7.299
7.238
7.291
8,974
+0.02(+0.21%)
Sep 22, 2006
7.402
7.402
7.246
7.276
52,565
-0.16(-2.10%)
Sep 21, 2006
7.519
7.519
7.413
7.432
40,385
-0.06(-0.81%)
Sep 20, 2006
7.433
7.494
7.433
7.492
23,077
+0.06(+0.86%)
Sep 19, 2006
7.447
7.447
7.393
7.428
28,205
-0.00(-0.04%)
Sep 18, 2006
7.443
7.457
7.413
7.432
97,438
+0.00(+0.02%)
Sep 15, 2006
7.441
7.464
7.416
7.430
30,129
+0.01(+0.15%)
Sep 14, 2006
7.394
7.422
7.360
7.419
30,129
+0.02(+0.30%)
Sep 13, 2006
7.421
7.421
7.368
7.397
89,105
-0.01(-0.13%)
Sep 12, 2006
7.324
7.410
7.296
7.407
104,490
+0.10(+1.43%)
Sep 11, 2006
7.282
7.304
7.243
7.302
55,770
-0.00(-0.02%)
Sep 08, 2006
7.280
7.310
7.280
7.304
30,129
+0.03(+0.47%)
Sep 07, 2006
7.254
7.302
7.254
7.269
40,385
-0.03(-0.47%)
Sep 06, 2006
7.316
7.347
7.293
7.304
36,539
-0.03(-0.47%)
Sep 05, 2006
7.377
7.377
7.338
7.338
44,232
-0.04(-0.53%)
Sep 01, 2006
7.374
7.393
7.360
7.377
60,899
+0.01(+0.19%)
Aug 31, 2006
7.330
7.363
7.327
7.363
71,797
+0.04(+0.51%)
Aug 30, 2006
7.321
7.341
7.321
7.326
55,770
-0.00(-0.04%)
Aug 29, 2006
7.297
7.329
7.262
7.329
106,413
+0.05(+0.75%)
Aug 28, 2006
7.251
7.279
7.251
7.274
51,924
+0.04(+0.52%)
Aug 25, 2006
7.215
7.254
7.215
7.237
82,053
+0.01(+0.09%)
Aug 24, 2006
7.171
7.249
7.171
7.230
94,874
+0.09(+1.22%)
Aug 23, 2006
7.229
7.238
7.137
7.143
76,925
-0.05(-0.69%)
Aug 22, 2006
7.194
7.215
7.193
7.193
19,872
-0.06(-0.86%)
Aug 21, 2006
7.249
7.257
7.232
7.255
21,795
-0.02(-0.30%)
Aug 18, 2006
7.241
7.277
7.227
7.277
21,795
+0.02(+0.28%)
Aug 17, 2006
7.149
7.274
7.149
7.257
42,950
+0.11(+1.51%)
Aug 16, 2006
7.146
7.156
7.131
7.149
28,205
+0.03(+0.46%)
Aug 15, 2006
7.063
7.117
7.063
7.117
21,154
+0.12(+1.78%)
Aug 14, 2006
7.049
7.065
6.992
6.992
35,898
-0.03(-0.42%)
Aug 11, 2006
7.012
7.032
6.996
7.021
42,308
+0.00(+0.00%)
Aug 10, 2006
6.962
7.040
6.962
7.021
26,282
+0.02(+0.31%)
Aug 09, 2006
7.045
7.073
6.992
7.000
64,745
+0.01(+0.16%)
Aug 08, 2006
7.029
7.053
6.976
6.989
51,283
-0.02(-0.22%)
Aug 07, 2006
7.020
7.023
6.989
7.004
95,515
-0.05(-0.71%)
Aug 04, 2006
7.137
7.137
7.051
7.054
71,155
-0.07(-0.94%)
Aug 03, 2006
7.090
7.146
7.046
7.121
158,338
-0.25(-3.37%)
Aug 02, 2006
7.464
7.464
7.355
7.369
173,082
+0.07(+0.92%)
Aug 01, 2006
7.234
7.302
7.215
7.302
25,641
-0.00(-0.06%)
Jul 31, 2006
7.318
7.318
7.283
7.307
67,950
-0.03(-0.47%)
Jul 28, 2006
7.262
7.347
7.262
7.341
405,140
+0.12(+1.62%)
Jul 27, 2006
7.272
7.272
7.198
7.224
114,105
-0.04(-0.49%)
Jul 26, 2006
7.191
7.302
7.160
7.260
495,527
+0.05(+0.67%)
Jul 25, 2006
7.059
7.240
7.043
7.212
627,582
+0.14(+1.96%)
Jul 24, 2006
7.029
7.074
7.029
7.073
27,564
+0.08(+1.12%)
Jul 21, 2006
7.007
7.045
6.995
6.995
10,256
-0.07(-0.95%)
Jul 20, 2006
7.143
7.143
7.051
7.062
27,564
-0.07(-0.98%)
Jul 19, 2006
6.996
7.141
6.996
7.132
562,837
+0.17(+2.44%)
Jul 18, 2006
6.998
6.998
6.914
6.962
55,770
-0.01(-0.13%)
Jul 17, 2006
6.973
6.989
6.968
6.971
210,903
+0.01(+0.09%)
Jul 14, 2006
7.020
7.020
6.922
6.965
27,564
-0.06(-0.82%)
Jul 13, 2006
7.074
7.084
7.020
7.023
44,873
-0.07(-1.05%)
Jul 12, 2006
7.159
7.160
7.098
7.098
261,546
-0.09(-1.24%)
Jul 11, 2006
7.146
7.187
7.118
7.187
69,873
+0.03(+0.48%)
Jul 10, 2006
7.176
7.190
7.129
7.152
58,976
+0.01(+0.17%)
Jul 07, 2006
7.126
7.171
7.124
7.140
63,463
-0.00(-0.02%)
Jul 06, 2006
7.165
7.174
7.129
7.141
65,386
+0.01(+0.20%)
Jul 05, 2006
7.145
7.145
7.095
7.127
31,411
-0.06(-0.80%)
Jul 03, 2006
7.137
7.185
7.137
7.185
20,513
+0.04(+0.55%)
Jun 30, 2006
7.162
7.163
7.123
7.146
78,848
+0.08(+1.08%)
Jun 29, 2006
7.035
7.118
7.035
7.070
18,590
+0.06(+0.87%)
Jun 28, 2006
6.993
7.021
6.964
7.009
24,359
+0.01(+0.16%)
Jun 27, 2006
7.062
7.065
6.995
6.998
15,385
-0.10(-1.36%)
Jun 26, 2006
7.113
7.151
7.088
7.095
101,285
-0.12(-1.72%)
Jun 23, 2006
7.238
7.238
7.219
7.219
8,974
-0.03(-0.41%)
Jun 22, 2006
7.194
7.249
7.193
7.249
26,923
-0.01(-0.17%)
Jun 21, 2006
7.254
7.296
7.238
7.261
60,258
+0.02(+0.23%)
Jun 20, 2006
7.223
7.265
7.223
7.244
46,796
-0.04(-0.49%)
Jun 19, 2006
7.399
7.399
7.269
7.280
75,643
-0.11(-1.50%)
Jun 16, 2006
7.436
7.449
7.379
7.391
64,104
-0.01(-0.17%)
Jun 15, 2006
7.297
7.428
7.297
7.404
87,182
+0.17(+2.39%)
Jun 14, 2006
7.226
7.244
7.202
7.230
28,205
+0.01(+0.11%)
Jun 13, 2006
7.301
7.301
7.223
7.223
26,923
-0.06(-0.84%)
Jun 12, 2006
7.371
7.371
7.272
7.283
16,667
-0.07(-0.98%)
Jun 09, 2006
7.407
7.407
7.355
7.355
13,461
-0.04(-0.55%)
Jun 08, 2006
7.358
7.396
7.297
7.396
16,667
-0.01(-0.13%)
Jun 07, 2006
7.449
7.463
7.405
7.405
14,102
+0.05(+0.61%)
Jun 06, 2006
7.379
7.379
7.332
7.360
16,667
-0.03(-0.40%)
Jun 05, 2006
7.505
7.505
7.389
7.389
66,668
-0.14(-1.82%)
Jun 02, 2006
7.508
7.527
7.477
7.527
219,878
+0.04(+0.52%)
Jun 01, 2006
7.433
7.488
7.433
7.488
50,001
+0.08(+1.12%)
May 31, 2006
7.371
7.419
7.369
7.405
69,232
+0.05(+0.61%)
May 30, 2006
7.432
7.432
7.360
7.360
35,257
-0.10(-1.30%)
May 26, 2006
7.424
7.457
7.388
7.457
99,361
+0.05(+0.70%)
May 25, 2006
7.404
7.408
7.382
7.405
32,693
+0.14(+1.87%)
May 24, 2006
7.293
7.322
7.238
7.269
112,182
-0.02(-0.28%)
May 23, 2006
7.343
7.343
7.290
7.290
23,077
-0.07(-0.93%)
May 22, 2006
7.363
7.371
7.287
7.358
30,770
-0.02(-0.34%)
May 19, 2006
7.446
7.446
7.372
7.383
19,872
-0.05(-0.71%)
May 18, 2006
7.472
7.483
7.436
7.436
23,718
-0.04(-0.48%)
May 17, 2006
7.535
7.541
7.461
7.472
90,387
-0.09(-1.20%)
May 16, 2006
7.542
7.570
7.542
7.563
32,693
+0.03(+0.41%)
May 15, 2006
7.485
7.535
7.485
7.531
78,207
+0.01(+0.10%)
May 12, 2006
7.566
7.569
7.524
7.524
61,540
-0.08(-1.09%)
May 11, 2006
7.659
7.659
7.606
7.606
57,694
-0.07(-0.91%)
May 10, 2006
7.706
7.730
7.677
7.677
96,156
-0.03(-0.40%)
May 09, 2006
7.731
7.744
7.708
7.708
57,052
-0.04(-0.46%)
May 08, 2006
7.740
7.751
7.719
7.744
15,385
+3.38(+77.41%)
Apr 05, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Apr 04, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Apr 03, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Mar 31, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Mar 30, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Mar 29, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Mar 28, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Mar 27, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Mar 24, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Mar 21, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Mar 20, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Mar 17, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Mar 16, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Mar 15, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Mar 14, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Mar 13, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Mar 10, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Mar 09, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Mar 08, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Mar 07, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Mar 06, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Mar 03, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Mar 02, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Mar 01, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Feb 28, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Feb 27, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Feb 24, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Feb 23, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Feb 22, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Feb 21, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Feb 17, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Feb 16, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Feb 15, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Feb 14, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Feb 13, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Feb 10, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Feb 09, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Feb 08, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Feb 07, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Feb 06, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Feb 03, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Feb 02, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Feb 01, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Jan 31, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Jan 30, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Jan 27, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Jan 26, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Jan 25, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Jan 24, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Jan 23, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Jan 20, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Jan 19, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Jan 18, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Jan 17, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Jan 13, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Jan 12, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Jan 11, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Jan 10, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Jan 09, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Jan 06, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Jan 05, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Jan 04, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Jan 03, 2006
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 30, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 29, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 28, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 23, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 22, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 21, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 20, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 19, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 16, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 15, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 14, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 13, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 12, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 09, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 08, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 07, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 06, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 05, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 02, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Dec 01, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Nov 30, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Nov 29, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Nov 28, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Nov 25, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Nov 23, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Nov 22, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Nov 21, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Nov 18, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Nov 17, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Nov 16, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Nov 15, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Nov 14, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Nov 11, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Nov 10, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Nov 09, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Nov 08, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Nov 07, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Nov 04, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Nov 03, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Nov 02, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Nov 01, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Oct 31, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Oct 28, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Oct 27, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Oct 26, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Oct 25, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Oct 24, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Oct 21, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Oct 20, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Oct 19, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Oct 18, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Oct 17, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Oct 14, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Oct 13, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Oct 12, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Oct 11, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Oct 10, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Oct 07, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Oct 06, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Oct 05, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
Oct 04, 2005
4.365
4.365
4.365
4.365
0
+0.00(+0.00%)
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
.