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
)
56.75
+0.03 (+0.05%)
Official Closing Price
Updated: 8:00 PM EDT, May 16, 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
8.922
9.012
8.836
8.836
96,991
-0.19(-2.12%)
Sep 29, 2011
9.135
9.190
8.870
9.027
136,695
+0.04(+0.40%)
Sep 28, 2011
9.226
9.275
8.988
8.991
88,272
-0.24(-2.63%)
Sep 27, 2011
9.240
9.397
9.159
9.234
171,263
+0.22(+2.48%)
Sep 26, 2011
8.924
9.010
8.755
9.010
108,258
+0.18(+2.04%)
Sep 23, 2011
8.702
8.862
8.698
8.830
84,791
+0.11(+1.23%)
Sep 22, 2011
8.696
8.796
8.629
8.723
113,951
-0.28(-3.08%)
Sep 21, 2011
9.306
9.306
9.000
9.000
58,682
-0.29(-3.15%)
Sep 20, 2011
9.334
9.474
9.283
9.292
78,205
+0.01(+0.08%)
Sep 19, 2011
9.267
9.327
9.196
9.284
118,368
-0.13(-1.38%)
Sep 16, 2011
9.431
9.472
9.360
9.414
159,970
+0.03(+0.32%)
Sep 15, 2011
9.372
9.388
9.232
9.385
103,813
+0.11(+1.19%)
Sep 14, 2011
9.170
9.365
9.079
9.274
151,372
+0.17(+1.89%)
Sep 13, 2011
8.998
9.128
8.948
9.101
172,403
+0.14(+1.55%)
Sep 12, 2011
8.834
8.964
8.780
8.962
320,567
+0.00(+0.04%)
Sep 09, 2011
9.203
9.203
8.917
8.958
94,652
-0.35(-3.76%)
Sep 08, 2011
9.453
9.465
9.294
9.308
611,941
-0.19(-1.99%)
Sep 07, 2011
9.305
9.497
9.305
9.497
546,521
+0.32(+3.46%)
Sep 06, 2011
8.923
9.187
8.923
9.180
179,090
-0.03(-0.34%)
Sep 02, 2011
9.295
9.378
9.192
9.211
338,984
-0.27(-2.81%)
Sep 01, 2011
9.608
9.708
9.466
9.477
231,220
-0.12(-1.21%)
Aug 31, 2011
9.593
9.690
9.513
9.593
232,281
+0.07(+0.71%)
Aug 30, 2011
9.483
9.572
9.400
9.525
292,479
+0.00(+0.05%)
Aug 29, 2011
9.370
9.525
9.370
9.521
128,596
+0.31(+3.31%)
Aug 26, 2011
9.009
9.247
8.881
9.216
386,083
+0.16(+1.78%)
Aug 25, 2011
9.280
9.280
9.017
9.054
65,816
-0.15(-1.61%)
Aug 24, 2011
9.029
9.211
9.029
9.203
247,188
+0.14(+1.52%)
Aug 23, 2011
8.666
9.072
8.648
9.065
383,309
+0.43(+5.02%)
Aug 22, 2011
8.818
8.848
8.632
8.632
262,326
-0.04(-0.42%)
Aug 19, 2011
8.670
8.881
8.637
8.668
161,057
-0.06(-0.72%)
Aug 18, 2011
8.984
8.984
8.673
8.731
576,712
-0.46(-5.05%)
Aug 17, 2011
9.293
9.360
9.131
9.195
132,905
-0.02(-0.17%)
Aug 16, 2011
9.184
9.255
9.133
9.211
198,497
-0.04(-0.46%)
Aug 15, 2011
9.191
9.269
9.127
9.253
305,609
+0.13(+1.39%)
Aug 12, 2011
9.014
9.152
8.938
9.126
266,423
+0.19(+2.14%)
Aug 11, 2011
8.629
9.042
8.582
8.936
292,357
+0.37(+4.29%)
Aug 10, 2011
8.889
8.889
8.563
8.568
276,562
-0.44(-4.90%)
Aug 09, 2011
9.095
9.015
8.512
9.009
733,959
+0.44(+5.19%)
Aug 08, 2011
8.953
9.123
8.565
8.565
689,705
-0.68(-7.34%)
Aug 05, 2011
9.328
9.375
9.036
9.244
1,026,861
+0.03(+0.31%)
Aug 04, 2011
9.527
9.558
9.216
9.216
2,052,085
-0.45(-4.63%)
Aug 03, 2011
9.629
9.697
9.467
9.663
271,473
+0.04(+0.39%)
Aug 02, 2011
9.810
9.891
9.625
9.625
832,365
-0.26(-2.67%)
Aug 01, 2011
10.24
10.24
9.841
9.890
362,987
-0.24(-2.38%)
Jul 29, 2011
10.01
10.20
9.985
10.13
381,577
+0.03(+0.34%)
Jul 28, 2011
10.17
10.24
10.08
10.10
556,806
-0.08(-0.77%)
Jul 27, 2011
10.32
10.33
10.16
10.17
661,623
-0.20(-1.96%)
Jul 26, 2011
10.53
10.53
10.36
10.38
1,478,058
-0.17(-1.63%)
Jul 25, 2011
10.60
10.60
10.54
10.55
902,694
-0.16(-1.50%)
Jul 22, 2011
10.71
10.72
10.70
10.71
167,130
-0.03(-0.29%)
Jul 21, 2011
10.61
10.76
10.61
10.74
243,462
+0.18(+1.69%)
Jul 20, 2011
10.59
10.59
10.55
10.56
474,433
+0.00(+0.02%)
Jul 19, 2011
10.39
10.58
10.39
10.56
67,190
+0.17(+1.59%)
Jul 18, 2011
10.46
10.46
10.31
10.40
254,751
-0.09(-0.84%)
Jul 15, 2011
10.52
10.53
10.44
10.48
80,883
+0.00(+0.02%)
Jul 14, 2011
10.53
10.61
10.47
10.48
76,261
-0.06(-0.61%)
Jul 13, 2011
10.54
10.66
10.52
10.55
453,964
+0.06(+0.60%)
Jul 12, 2011
10.44
10.58
10.40
10.48
146,143
+0.03(+0.30%)
Jul 11, 2011
10.56
10.61
10.44
10.45
220,743
-0.24(-2.21%)
Jul 08, 2011
10.64
10.69
10.62
10.69
246,728
-0.06(-0.60%)
Jul 07, 2011
10.79
10.79
10.72
10.75
943,305
+0.01(+0.13%)
Jul 06, 2011
10.63
10.74
10.63
10.74
113,376
+0.09(+0.84%)
Jul 05, 2011
10.73
10.73
10.62
10.65
174,615
-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
.