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
)
56.72
+1.10 (+1.98%)
Official Closing Price
Updated: 4:10 PM EDT, May 15, 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 (%)
Jul 31, 2006
7.325
7.325
7.290
7.314
67,887
-0.03(-0.47%)
Jul 28, 2006
7.268
7.354
7.268
7.348
404,760
+0.12(+1.62%)
Jul 27, 2006
7.279
7.279
7.204
7.231
113,999
-0.04(-0.49%)
Jul 26, 2006
7.198
7.309
7.167
7.267
495,063
+0.05(+0.67%)
Jul 25, 2006
7.065
7.247
7.050
7.218
626,995
+0.14(+1.96%)
Jul 24, 2006
7.036
7.081
7.036
7.079
27,539
+0.08(+1.12%)
Jul 21, 2006
7.014
7.051
7.001
7.001
10,247
-0.07(-0.95%)
Jul 20, 2006
7.150
7.150
7.058
7.069
27,539
-0.07(-0.98%)
Jul 19, 2006
7.003
7.148
7.003
7.139
562,310
+0.17(+2.44%)
Jul 18, 2006
7.005
7.005
6.920
6.969
55,718
-0.01(-0.13%)
Jul 17, 2006
6.980
6.995
6.975
6.978
210,706
+0.01(+0.09%)
Jul 14, 2006
7.026
7.026
6.928
6.972
27,539
-0.06(-0.82%)
Jul 13, 2006
7.081
7.090
7.026
7.029
44,831
-0.07(-1.05%)
Jul 12, 2006
7.165
7.167
7.104
7.104
261,301
-0.09(-1.24%)
Jul 11, 2006
7.153
7.193
7.125
7.193
69,808
+0.03(+0.48%)
Jul 10, 2006
7.183
7.197
7.136
7.159
58,920
+0.01(+0.17%)
Jul 07, 2006
7.133
7.178
7.131
7.147
63,403
-0.00(-0.02%)
Jul 06, 2006
7.172
7.181
7.136
7.148
65,325
+0.01(+0.20%)
Jul 05, 2006
7.151
7.151
7.101
7.134
31,381
-0.06(-0.80%)
Jul 03, 2006
7.143
7.192
7.143
7.192
20,494
+0.04(+0.55%)
Jun 30, 2006
7.168
7.170
7.129
7.153
78,774
+0.08(+1.08%)
Jun 29, 2006
7.042
7.125
7.042
7.076
18,572
+0.06(+0.87%)
Jun 28, 2006
7.000
7.028
6.970
7.015
24,336
+0.01(+0.16%)
Jun 27, 2006
7.069
7.072
7.001
7.005
15,370
-0.10(-1.36%)
Jun 26, 2006
7.120
7.158
7.095
7.101
101,190
-0.12(-1.72%)
Jun 23, 2006
7.245
7.245
7.226
7.226
8,966
-0.03(-0.41%)
Jun 22, 2006
7.201
7.256
7.200
7.256
26,898
-0.01(-0.17%)
Jun 21, 2006
7.261
7.303
7.245
7.268
60,201
+0.02(+0.23%)
Jun 20, 2006
7.229
7.272
7.229
7.251
46,752
-0.04(-0.49%)
Jun 19, 2006
7.406
7.406
7.276
7.287
75,572
-0.11(-1.50%)
Jun 16, 2006
7.443
7.456
7.386
7.398
64,044
-0.01(-0.17%)
Jun 15, 2006
7.304
7.435
7.304
7.410
87,100
+0.17(+2.39%)
Jun 14, 2006
7.232
7.251
7.209
7.237
28,179
+0.01(+0.11%)
Jun 13, 2006
7.307
7.307
7.229
7.229
26,898
-0.06(-0.84%)
Jun 12, 2006
7.378
7.378
7.279
7.290
16,651
-0.07(-0.98%)
Jun 09, 2006
7.414
7.414
7.362
7.362
13,449
-0.04(-0.55%)
Jun 08, 2006
7.365
7.403
7.304
7.403
16,651
-0.01(-0.13%)
Jun 07, 2006
7.456
7.470
7.412
7.412
14,089
+0.05(+0.61%)
Jun 06, 2006
7.386
7.386
7.339
7.367
16,651
-0.03(-0.40%)
Jun 05, 2006
7.512
7.512
7.396
7.396
66,606
-0.14(-1.82%)
Jun 02, 2006
7.515
7.534
7.484
7.534
219,672
+0.04(+0.52%)
Jun 01, 2006
7.440
7.495
7.440
7.495
49,954
+0.08(+1.12%)
May 31, 2006
7.378
7.426
7.376
7.412
69,167
+0.05(+0.61%)
May 30, 2006
7.439
7.439
7.367
7.367
35,224
-0.10(-1.30%)
May 26, 2006
7.431
7.464
7.395
7.464
99,268
+0.05(+0.70%)
May 25, 2006
7.410
7.415
7.389
7.412
32,662
+0.14(+1.87%)
May 24, 2006
7.300
7.329
7.245
7.276
112,077
-0.02(-0.28%)
May 23, 2006
7.350
7.350
7.296
7.296
23,055
-0.07(-0.93%)
May 22, 2006
7.370
7.378
7.293
7.365
30,741
-0.02(-0.34%)
May 19, 2006
7.453
7.453
7.379
7.390
19,853
-0.05(-0.71%)
May 18, 2006
7.479
7.490
7.443
7.443
23,696
-0.04(-0.48%)
May 17, 2006
7.542
7.548
7.468
7.479
90,302
-0.09(-1.20%)
May 16, 2006
7.549
7.578
7.549
7.570
32,662
+0.03(+0.41%)
May 15, 2006
7.492
7.542
7.492
7.539
78,134
+0.01(+0.10%)
May 12, 2006
7.573
7.576
7.531
7.531
61,482
-0.08(-1.09%)
May 11, 2006
7.667
7.667
7.613
7.613
57,639
-0.07(-0.91%)
May 10, 2006
7.713
7.737
7.684
7.684
96,066
-0.03(-0.40%)
May 09, 2006
7.738
7.751
7.715
7.715
56,999
-0.04(-0.46%)
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
.