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 (%)
Dec 31, 2009
8.341
8.273
8.273
8.273
161,385
-0.08(-0.94%)
Dec 30, 2009
8.341
8.358
8.307
8.351
101,102
-0.02(-0.21%)
Dec 29, 2009
8.359
8.380
8.344
8.368
180,354
+0.02(+0.26%)
Dec 28, 2009
8.354
8.354
8.306
8.346
240,265
+0.02(+0.26%)
Dec 24, 2009
8.310
8.332
8.295
8.324
50,631
+0.00(+0.06%)
Dec 23, 2009
8.276
8.320
8.214
8.320
119,546
+0.05(+0.66%)
Dec 22, 2009
8.232
8.271
8.201
8.265
355,951
+0.06(+0.72%)
Dec 21, 2009
8.165
8.220
8.137
8.206
117,593
+0.09(+1.14%)
Dec 18, 2009
8.135
8.140
8.054
8.113
115,416
+0.00(+0.00%)
Dec 17, 2009
8.184
8.188
8.081
8.113
134,942
-0.16(-1.94%)
Dec 16, 2009
8.316
8.320
8.274
8.274
179,189
+0.00(+0.02%)
Dec 15, 2009
8.276
8.304
8.252
8.273
232,459
-0.00(-0.06%)
Dec 14, 2009
8.255
8.279
8.255
8.277
121,051
+0.08(+1.01%)
Dec 11, 2009
8.213
8.216
8.156
8.195
105,169
+0.02(+0.23%)
Dec 10, 2009
8.137
8.220
8.137
8.176
119,604
+0.08(+1.00%)
Dec 09, 2009
8.082
8.096
8.024
8.095
642,243
-0.00(-0.04%)
Dec 08, 2009
8.115
8.123
8.079
8.098
119,969
-0.07(-0.92%)
Dec 07, 2009
8.192
8.227
8.157
8.173
72,322
+0.01(+0.13%)
Dec 04, 2009
8.192
8.213
8.107
8.162
367,709
+0.06(+0.77%)
Dec 03, 2009
8.154
8.227
8.042
8.099
99,937
-0.07(-0.80%)
Dec 02, 2009
8.115
8.190
8.068
8.165
423,547
+0.08(+0.95%)
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
.