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 (%)
Apr 30, 2008
8.900
8.955
8.824
8.830
220,310
-0.03(-0.39%)
Apr 29, 2008
8.854
8.896
8.835
8.865
262,174
+0.01(+0.11%)
Apr 28, 2008
8.774
8.860
8.774
8.855
401,587
+0.13(+1.47%)
Apr 25, 2008
8.626
8.740
8.574
8.727
226,125
+0.05(+0.55%)
Apr 24, 2008
8.836
8.836
8.569
8.679
186,566
-0.05(-0.62%)
Apr 23, 2008
8.643
8.746
8.643
8.732
906,051
+0.08(+0.93%)
Apr 22, 2008
8.786
8.786
8.610
8.652
139,604
-0.16(-1.82%)
Apr 21, 2008
8.800
8.813
8.750
8.813
723,602
+0.01(+0.14%)
Apr 18, 2008
9.014
9.014
8.780
8.800
941,966
-0.02(-0.19%)
Apr 17, 2008
8.865
8.865
8.790
8.818
171,484
-0.03(-0.39%)
Apr 16, 2008
8.674
8.852
8.674
8.852
86,802
+0.17(+1.94%)
Apr 15, 2008
8.929
8.929
8.650
8.683
853,287
-0.12(-1.33%)
Apr 14, 2008
8.885
8.885
8.798
8.800
247,681
-0.08(-0.90%)
Apr 11, 2008
9.057
9.068
8.865
8.880
384,129
-0.24(-2.65%)
Apr 10, 2008
9.083
9.277
9.083
9.122
325,781
+0.03(+0.34%)
Apr 09, 2008
9.258
9.258
9.066
9.091
326,613
-0.07(-0.82%)
Apr 08, 2008
9.139
9.181
9.114
9.166
255,527
-0.00(-0.03%)
Apr 07, 2008
9.203
9.233
9.166
9.169
193,406
-0.02(-0.27%)
Apr 04, 2008
9.206
9.227
9.096
9.194
242,718
+0.09(+1.01%)
Apr 03, 2008
9.108
9.134
9.083
9.102
270,897
-0.06(-0.63%)
Apr 02, 2008
9.186
9.225
9.133
9.160
710,224
+0.04(+0.45%)
Apr 01, 2008
8.931
9.119
8.930
9.119
194,687
+0.25(+2.82%)
Mar 31, 2008
8.819
8.886
8.809
8.869
87,737
+0.04(+0.46%)
Mar 28, 2008
8.868
8.933
8.829
8.829
50,368
-0.05(-0.56%)
Mar 27, 2008
8.869
8.925
8.852
8.879
125,522
+0.01(+0.11%)
Mar 26, 2008
8.894
8.894
8.833
8.869
156,012
-0.04(-0.46%)
Mar 25, 2008
8.961
8.961
8.872
8.910
135,128
+0.02(+0.28%)
Mar 24, 2008
8.710
8.889
8.707
8.885
274,099
+0.18(+2.04%)
Mar 21, 2008
8.710
8.716
8.613
8.707
2,085,248
+0.00(+0.00%)
Mar 20, 2008
8.710
8.716
8.613
8.707
2,085,248
+0.06(+0.70%)
Mar 19, 2008
8.744
8.851
8.646
8.646
383,610
-0.11(-1.25%)
Mar 18, 2008
8.729
8.755
8.574
8.755
268,975
+0.26(+3.03%)
Mar 17, 2008
8.432
8.560
8.293
8.498
511,694
-0.14(-1.57%)
Mar 14, 2008
8.807
8.807
8.562
8.633
594,949
-0.18(-2.04%)
Mar 13, 2008
8.443
8.813
8.443
8.813
683,967
+0.14(+1.62%)
Mar 12, 2008
8.494
8.753
8.309
8.672
153,277
+0.08(+0.91%)
Mar 11, 2008
8.576
8.608
8.507
8.594
307,631
+0.12(+1.40%)
Mar 10, 2008
8.391
8.650
8.391
8.476
265,716
-0.18(-2.07%)
Mar 07, 2008
8.768
8.768
8.632
8.655
1,260,184
-0.13(-1.49%)
Mar 06, 2008
8.943
8.950
8.786
8.786
1,642,033
-0.19(-2.07%)
Mar 05, 2008
8.947
9.005
8.929
8.972
449,573
+0.02(+0.28%)
Mar 04, 2008
8.939
8.969
8.863
8.947
831,372
-0.00(-0.03%)
Mar 03, 2008
8.999
8.999
8.871
8.950
794,810
-0.02(-0.17%)
Feb 29, 2008
9.057
9.057
8.939
8.966
918,360
-0.13(-1.42%)
Feb 28, 2008
9.200
9.200
9.082
9.096
336,860
-0.07(-0.75%)
Feb 27, 2008
9.166
9.201
9.128
9.164
475,293
-0.01(-0.07%)
Feb 26, 2008
9.119
9.221
9.119
9.171
1,431,335
+0.01(+0.14%)
Feb 25, 2008
8.979
9.171
8.979
9.158
169,070
+0.20(+2.23%)
Feb 22, 2008
8.967
8.984
8.844
8.958
914,517
+0.03(+0.30%)
Feb 21, 2008
9.080
9.100
8.921
8.932
362,412
-0.12(-1.36%)
Feb 20, 2008
9.010
9.055
8.935
9.055
1,154,034
+0.03(+0.36%)
Feb 19, 2008
9.057
9.174
9.011
9.022
163,947
-0.02(-0.17%)
Feb 18, 2008
9.036
9.046
8.974
9.038
0
+0.00(+0.00%)
Feb 15, 2008
9.036
9.046
8.974
9.038
464,944
+0.00(+0.02%)
Feb 14, 2008
9.174
9.174
9.036
9.036
196,608
-0.11(-1.23%)
Feb 13, 2008
9.133
9.177
9.125
9.149
362,605
+0.07(+0.83%)
Feb 12, 2008
9.046
9.102
9.027
9.074
158,823
+0.07(+0.73%)
Feb 11, 2008
8.966
9.008
8.916
9.008
213,899
+0.02(+0.21%)
Feb 08, 2008
8.925
9.021
8.925
8.989
217,742
+0.02(+0.24%)
Feb 07, 2008
8.827
8.977
8.827
8.968
920,281
+0.09(+1.06%)
Feb 06, 2008
8.964
8.969
8.866
8.874
1,139,304
-0.00(-0.02%)
Feb 05, 2008
8.916
8.947
8.859
8.875
473,909
-0.13(-1.41%)
Feb 04, 2008
9.010
9.066
9.002
9.002
377,847
-0.04(-0.43%)
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
.