Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
US Medical Devices Ishares ETF
(NY:
IHI
)
55.53
+0.18 (+0.33%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2010
8.459
8.505
8.420
8.467
370,970
-0.07(-0.82%)
Nov 29, 2010
8.509
8.553
8.433
8.537
81,099
-0.03(-0.36%)
Nov 26, 2010
8.595
8.614
8.559
8.569
29,255
-0.06(-0.71%)
Nov 24, 2010
8.558
8.630
8.630
8.630
106,637
+0.13(+1.53%)
Nov 23, 2010
8.494
8.509
8.457
8.500
126,679
-0.10(-1.13%)
Nov 22, 2010
8.551
8.612
8.511
8.597
249,717
-0.00(-0.02%)
Nov 19, 2010
8.581
8.613
8.570
8.598
124,746
+0.00(+0.04%)
Nov 18, 2010
8.575
8.625
8.550
8.595
156,389
+0.09(+1.10%)
Nov 17, 2010
8.475
8.531
8.470
8.502
84,900
+0.03(+0.30%)
Nov 16, 2010
8.559
8.573
8.447
8.476
434,774
-0.15(-1.70%)
Nov 15, 2010
8.662
8.667
8.623
8.623
58,006
-0.05(-0.52%)
Nov 12, 2010
8.736
8.744
8.641
8.669
112,172
-0.11(-1.30%)
Nov 11, 2010
8.716
8.797
8.692
8.783
63,669
-0.01(-0.07%)
Nov 10, 2010
8.736
8.789
8.662
8.789
99,240
+0.06(+0.66%)
Nov 09, 2010
8.731
8.789
8.701
8.731
325,346
+0.02(+0.22%)
Nov 08, 2010
8.725
8.741
8.684
8.712
324,885
-0.05(-0.57%)
Nov 05, 2010
8.711
8.764
8.675
8.762
245,283
+0.09(+1.08%)
Nov 04, 2010
8.592
8.670
8.592
8.669
333,984
+0.14(+1.59%)
Nov 03, 2010
8.509
8.539
8.475
8.533
214,529
+0.03(+0.39%)
Nov 02, 2010
8.492
8.516
8.472
8.500
519,406
+0.07(+0.78%)
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
.