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
)
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 (%)
Apr 30, 2007
8.591
8.591
8.498
8.504
113,994
-0.09(-1.07%)
Apr 27, 2007
8.621
8.621
8.585
8.596
89,658
-0.03(-0.34%)
Apr 26, 2007
8.627
8.643
8.594
8.626
146,015
+0.04(+0.42%)
Apr 25, 2007
8.596
8.607
8.549
8.590
99,905
+0.02(+0.27%)
Apr 24, 2007
8.565
8.588
8.509
8.566
1,013,142
-0.02(-0.22%)
Apr 23, 2007
8.565
8.587
8.562
8.585
550,760
+0.02(+0.27%)
Apr 20, 2007
8.533
8.562
8.532
8.562
55,716
+0.10(+1.20%)
Apr 19, 2007
8.487
8.487
8.427
8.460
89,658
-0.05(-0.61%)
Apr 18, 2007
8.558
8.558
8.499
8.512
121,679
-0.07(-0.76%)
Apr 17, 2007
8.573
8.582
8.557
8.577
481,594
+0.03(+0.40%)
Apr 16, 2007
8.507
8.552
8.494
8.543
213,899
+0.11(+1.33%)
Apr 13, 2007
8.437
8.437
8.398
8.430
49,952
-0.01(-0.11%)
Apr 12, 2007
8.370
8.444
8.370
8.440
81,973
+0.09(+1.03%)
Apr 11, 2007
8.365
8.366
8.320
8.354
44,829
-0.03(-0.39%)
Apr 10, 2007
8.384
8.404
8.380
8.387
555,883
+0.01(+0.09%)
Apr 09, 2007
8.413
8.413
8.371
8.379
131,285
-0.01(-0.17%)
Apr 05, 2007
8.337
8.407
8.337
8.393
498,245
+0.05(+0.54%)
Apr 04, 2007
8.337
8.351
8.304
8.348
249,763
+0.03(+0.36%)
Apr 03, 2007
8.263
8.330
8.263
8.318
86,456
+0.10(+1.20%)
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
.