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
)
56.69
-0.06 (-0.11%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 28, 2007
9.425
9.445
9.379
9.395
206,223
-0.04(-0.41%)
Sep 27, 2007
9.451
9.451
9.393
9.434
739,713
+0.01(+0.08%)
Sep 26, 2007
9.387
9.435
9.386
9.426
240,807
+0.05(+0.57%)
Sep 25, 2007
9.336
9.375
9.322
9.373
696,163
+0.00(+0.05%)
Sep 24, 2007
9.381
9.411
9.350
9.368
563,591
-0.04(-0.38%)
Sep 21, 2007
9.451
9.468
9.398
9.404
808,240
-0.00(-0.03%)
Sep 20, 2007
9.409
9.454
9.398
9.408
384,907
-0.03(-0.31%)
Sep 19, 2007
9.392
9.437
9.358
9.437
1,182,260
+0.10(+1.12%)
Sep 18, 2007
9.197
9.333
9.173
9.333
344,559
+0.17(+1.86%)
Sep 17, 2007
9.228
9.228
9.155
9.162
369,536
-0.09(-1.01%)
Sep 14, 2007
9.208
9.269
9.190
9.256
765,331
+0.01(+0.14%)
Sep 13, 2007
9.256
9.275
9.223
9.244
519,400
+0.03(+0.29%)
Sep 12, 2007
9.200
9.258
9.183
9.217
660,938
+0.03(+0.29%)
Sep 11, 2007
9.111
9.198
9.109
9.190
659,657
+0.12(+1.34%)
Sep 10, 2007
9.106
9.112
9.014
9.069
282,435
+0.00(+0.05%)
Sep 07, 2007
9.061
9.136
9.047
9.064
577,040
-0.07(-0.82%)
Sep 06, 2007
9.058
9.139
9.052
9.139
434,221
+0.09(+0.95%)
Sep 05, 2007
9.037
9.080
9.033
9.053
696,163
-0.04(-0.48%)
Sep 04, 2007
8.998
9.125
8.998
9.097
337,514
+0.10(+1.08%)
Aug 31, 2007
8.994
9.033
8.939
9.000
405,401
+0.05(+0.59%)
Aug 30, 2007
8.947
9.002
8.928
8.947
598,815
-0.04(-0.42%)
Aug 29, 2007
8.897
9.014
8.866
8.984
930,565
+0.13(+1.50%)
Aug 28, 2007
8.939
8.950
8.830
8.852
947,857
-0.13(-1.41%)
Aug 27, 2007
9.027
9.048
8.978
8.978
386,828
-0.07(-0.78%)
Aug 24, 2007
8.947
9.048
8.939
9.048
786,465
+0.11(+1.28%)
Aug 23, 2007
8.978
8.978
8.919
8.934
1,661,312
+0.01(+0.07%)
Aug 22, 2007
8.878
8.941
8.872
8.928
614,826
+0.06(+0.70%)
Aug 21, 2007
8.842
8.900
8.824
8.866
190,211
+0.01(+0.14%)
Aug 20, 2007
8.899
8.916
8.822
8.853
224,155
-0.02(-0.28%)
Aug 17, 2007
8.922
8.998
8.780
8.878
545,658
+0.14(+1.56%)
Aug 16, 2007
8.744
8.780
8.617
8.742
838,982
-0.04(-0.43%)
Aug 15, 2007
8.861
8.920
8.780
8.780
2,051,983
-0.11(-1.26%)
Aug 14, 2007
8.942
8.998
8.889
8.892
1,567,167
-0.07(-0.77%)
Aug 13, 2007
9.036
9.036
8.939
8.961
734,589
-0.03(-0.38%)
Aug 10, 2007
8.986
9.052
8.880
8.995
373,379
-0.10(-1.05%)
Aug 09, 2007
9.086
9.198
9.041
9.091
701,286
-0.08(-0.93%)
Aug 08, 2007
9.098
9.228
9.098
9.175
2,084,005
+0.09(+0.97%)
Aug 07, 2007
9.014
9.173
9.002
9.087
2,404,868
+0.06(+0.66%)
Aug 06, 2007
8.964
9.034
8.909
9.028
2,764,157
+0.10(+1.07%)
Aug 03, 2007
8.983
9.025
8.933
8.933
216,470
-0.09(-1.02%)
Aug 02, 2007
8.972
9.041
8.947
9.025
1,612,638
+0.06(+0.66%)
Aug 01, 2007
8.850
8.969
8.791
8.966
495,703
+0.13(+1.50%)
Jul 31, 2007
8.959
8.970
8.833
8.833
206,863
-0.10(-1.14%)
Jul 30, 2007
8.817
8.948
8.799
8.934
455,355
+0.08(+0.86%)
Jul 27, 2007
8.913
8.944
8.858
8.858
274,110
-0.06(-0.72%)
Jul 26, 2007
8.977
9.003
8.842
8.922
774,937
-0.15(-1.64%)
Jul 25, 2007
9.080
9.105
9.010
9.070
163,313
+0.13(+1.40%)
Jul 24, 2007
9.045
9.045
8.945
8.945
1,010,621
-0.13(-1.48%)
Jul 23, 2007
9.098
9.136
9.067
9.080
67,887
+0.04(+0.43%)
Jul 20, 2007
9.042
9.072
9.002
9.041
391,951
+0.05(+0.57%)
Jul 19, 2007
8.980
8.998
8.950
8.989
948,498
+0.03(+0.37%)
Jul 18, 2007
8.936
8.956
8.917
8.956
860,116
+0.01(+0.10%)
Jul 17, 2007
8.914
8.983
8.914
8.947
23,696
+0.02(+0.23%)
Jul 16, 2007
8.897
8.950
8.897
8.927
82,617
+0.02(+0.21%)
Jul 13, 2007
8.889
8.908
8.855
8.908
39,067
-0.00(-0.04%)
Jul 12, 2007
8.797
8.914
8.797
8.911
288,840
+0.15(+1.66%)
Jul 11, 2007
8.721
8.766
8.719
8.766
34,583
+0.03(+0.39%)
Jul 10, 2007
8.770
8.800
8.731
8.731
232,481
-0.09(-1.06%)
Jul 09, 2007
8.827
8.842
8.785
8.825
306,772
+0.02(+0.23%)
Jul 06, 2007
8.738
8.827
8.711
8.805
189,571
+0.05(+0.55%)
Jul 05, 2007
8.722
8.756
8.714
8.756
55,718
+0.02(+0.18%)
Jul 03, 2007
8.731
8.741
8.730
8.741
147,942
+0.04(+0.41%)
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
.