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, 2007
9.378
9.378
9.253
9.306
743,590
+0.05(+0.49%)
Nov 29, 2007
9.364
9.364
9.216
9.261
341,695
-0.12(-1.31%)
Nov 28, 2007
9.210
9.384
9.153
9.384
235,674
+0.26(+2.88%)
Nov 27, 2007
8.977
9.128
8.977
9.122
338,141
+0.19(+2.15%)
Nov 26, 2007
9.125
9.125
8.930
8.930
180,277
-0.12(-1.28%)
Nov 23, 2007
9.014
9.063
9.002
9.046
68,524
+0.10(+1.13%)
Nov 21, 2007
9.043
9.057
8.944
8.944
459,820
-0.13(-1.45%)
Nov 20, 2007
9.119
9.188
9.014
9.075
1,014,423
+0.05(+0.55%)
Nov 19, 2007
9.013
9.057
8.988
9.025
433,115
-0.06(-0.66%)
Nov 16, 2007
9.146
9.146
9.024
9.085
170,991
-0.02(-0.23%)
Nov 15, 2007
9.130
9.188
9.080
9.106
220,304
-0.03(-0.38%)
Nov 14, 2007
9.314
9.314
9.140
9.140
421,651
-0.04(-0.48%)
Nov 13, 2007
9.025
9.196
9.025
9.185
571,893
+0.16(+1.73%)
Nov 12, 2007
9.072
9.141
9.021
9.028
503,369
-0.06(-0.69%)
Nov 09, 2007
8.994
9.165
8.994
9.091
525,463
-0.07(-0.75%)
Nov 08, 2007
9.077
9.178
9.024
9.160
531,803
+0.03(+0.36%)
Nov 07, 2007
9.083
9.264
9.083
9.127
659,298
-0.18(-1.93%)
Nov 06, 2007
9.267
9.306
9.192
9.306
348,387
+0.05(+0.59%)
Nov 05, 2007
9.138
9.311
9.138
9.252
439,359
-0.04(-0.44%)
Nov 02, 2007
9.336
9.353
9.252
9.292
224,146
+0.02(+0.19%)
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
.