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
)
56.08
-0.38 (-0.67%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 11, 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 30, 2011
8.914
9.004
8.828
8.828
97,078
-0.19(-2.12%)
Sep 29, 2011
9.127
9.182
8.862
9.019
136,818
+0.04(+0.40%)
Sep 28, 2011
9.218
9.266
8.980
8.983
88,352
-0.24(-2.63%)
Sep 27, 2011
9.232
9.388
9.151
9.226
171,417
+0.22(+2.48%)
Sep 26, 2011
8.916
9.002
8.747
9.002
108,356
+0.18(+2.04%)
Sep 23, 2011
8.694
8.854
8.691
8.822
84,867
+0.11(+1.23%)
Sep 22, 2011
8.689
8.788
8.621
8.715
114,053
-0.28(-3.08%)
Sep 21, 2011
9.298
9.298
8.992
8.992
58,735
-0.29(-3.15%)
Sep 20, 2011
9.326
9.465
9.275
9.284
78,275
+0.01(+0.08%)
Sep 19, 2011
9.259
9.318
9.187
9.276
118,474
-0.13(-1.38%)
Sep 16, 2011
9.423
9.464
9.351
9.406
160,114
+0.03(+0.32%)
Sep 15, 2011
9.364
9.379
9.223
9.376
103,906
+0.11(+1.19%)
Sep 14, 2011
9.162
9.356
9.071
9.265
151,508
+0.17(+1.89%)
Sep 13, 2011
8.990
9.120
8.940
9.093
172,558
+0.14(+1.55%)
Sep 12, 2011
8.826
8.956
8.772
8.954
320,855
+0.00(+0.04%)
Sep 09, 2011
9.195
9.195
8.909
8.950
94,737
-0.35(-3.76%)
Sep 08, 2011
9.445
9.457
9.285
9.300
612,490
-0.19(-1.99%)
Sep 07, 2011
9.296
9.489
9.296
9.489
547,011
+0.32(+3.46%)
Sep 06, 2011
8.915
9.178
8.915
9.171
179,251
-0.03(-0.34%)
Sep 02, 2011
9.287
9.370
9.184
9.203
339,288
-0.27(-2.81%)
Sep 01, 2011
9.600
9.700
9.457
9.468
231,428
-0.12(-1.21%)
Aug 31, 2011
9.584
9.681
9.504
9.584
232,490
+0.07(+0.71%)
Aug 30, 2011
9.475
9.564
9.392
9.517
292,741
+0.00(+0.05%)
Aug 29, 2011
9.362
9.517
9.362
9.512
128,711
+0.30(+3.31%)
Aug 26, 2011
9.001
9.239
8.873
9.207
386,430
+0.16(+1.78%)
Aug 25, 2011
9.271
9.271
9.009
9.046
65,875
-0.15(-1.61%)
Aug 24, 2011
9.021
9.203
9.021
9.195
247,410
+0.14(+1.52%)
Aug 23, 2011
8.659
9.064
8.640
9.057
383,653
+0.43(+5.02%)
Aug 22, 2011
8.810
8.840
8.624
8.624
262,561
-0.04(-0.42%)
Aug 19, 2011
8.662
8.873
8.629
8.660
161,201
-0.06(-0.72%)
Aug 18, 2011
8.976
8.976
8.665
8.723
577,230
-0.46(-5.05%)
Aug 17, 2011
9.285
9.351
9.123
9.187
133,024
-0.02(-0.17%)
Aug 16, 2011
9.176
9.247
9.124
9.203
198,675
-0.04(-0.46%)
Aug 15, 2011
9.182
9.260
9.119
9.245
305,883
+0.13(+1.39%)
Aug 12, 2011
9.006
9.144
8.930
9.118
266,662
+0.19(+2.14%)
Aug 11, 2011
8.621
9.034
8.574
8.928
292,620
+0.37(+4.29%)
Aug 10, 2011
8.881
8.881
8.556
8.560
276,810
-0.44(-4.90%)
Aug 09, 2011
9.087
9.007
8.504
9.001
734,618
+0.44(+5.19%)
Aug 08, 2011
8.945
9.115
8.557
8.557
690,324
-0.68(-7.34%)
Aug 05, 2011
9.320
9.367
9.028
9.235
1,027,782
+0.03(+0.31%)
Aug 04, 2011
9.518
9.550
9.207
9.207
2,053,927
-0.45(-4.63%)
Aug 03, 2011
9.620
9.689
9.459
9.654
271,717
+0.04(+0.39%)
Aug 02, 2011
9.801
9.883
9.617
9.617
833,112
-0.26(-2.67%)
Aug 01, 2011
10.23
10.23
9.832
9.881
363,313
-0.24(-2.38%)
Jul 29, 2011
10.00
10.19
9.976
10.12
381,919
+0.03(+0.34%)
Jul 28, 2011
10.16
10.23
10.07
10.09
557,306
-0.08(-0.77%)
Jul 27, 2011
10.31
10.32
10.15
10.17
662,217
-0.20(-1.96%)
Jul 26, 2011
10.52
10.52
10.35
10.37
1,479,384
-0.17(-1.63%)
Jul 25, 2011
10.59
10.59
10.53
10.54
903,504
-0.16(-1.50%)
Jul 22, 2011
10.70
10.71
10.69
10.70
167,280
-0.03(-0.29%)
Jul 21, 2011
10.60
10.75
10.60
10.73
243,680
+0.18(+1.69%)
Jul 20, 2011
10.58
10.58
10.54
10.55
474,859
+0.00(+0.02%)
Jul 19, 2011
10.38
10.57
10.38
10.55
67,251
+0.17(+1.60%)
Jul 18, 2011
10.45
10.45
10.30
10.39
254,979
-0.09(-0.84%)
Jul 15, 2011
10.51
10.52
10.43
10.47
80,956
+0.00(+0.02%)
Jul 14, 2011
10.52
10.60
10.47
10.47
76,330
-0.06(-0.61%)
Jul 13, 2011
10.53
10.65
10.52
10.54
454,372
+0.06(+0.60%)
Jul 12, 2011
10.43
10.57
10.39
10.47
146,274
+0.03(+0.30%)
Jul 11, 2011
10.55
10.60
10.43
10.44
220,941
-0.24(-2.21%)
Jul 08, 2011
10.63
10.68
10.61
10.68
246,950
-0.06(-0.60%)
Jul 07, 2011
10.78
10.78
10.71
10.74
944,152
+0.01(+0.13%)
Jul 06, 2011
10.62
10.73
10.62
10.73
113,477
+0.09(+0.84%)
Jul 05, 2011
10.72
10.72
10.61
10.64
174,772
-0.03(-0.25%)
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
.