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
)
56.20
+0.06 (+0.11%)
Streaming Delayed Price
Updated: 10:57 AM EDT, Jun 6, 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 (%)
May 31, 2007
8.652
8.671
8.647
8.668
128,083
+0.04(+0.49%)
May 30, 2007
8.598
8.626
8.576
8.626
167,789
-0.01(-0.14%)
May 29, 2007
8.658
8.658
8.616
8.638
144,094
-0.04(-0.49%)
May 25, 2007
8.652
8.680
8.646
8.680
182,519
+0.03(+0.38%)
May 24, 2007
8.702
8.747
8.635
8.647
101,826
-0.06(-0.65%)
May 23, 2007
8.744
8.868
8.704
8.704
192,766
+0.05(+0.60%)
May 22, 2007
8.616
8.665
8.596
8.652
47,390
+0.05(+0.54%)
May 21, 2007
8.551
8.618
8.551
8.605
121,679
+0.01(+0.13%)
May 18, 2007
8.566
8.594
8.527
8.594
55,716
+0.04(+0.51%)
May 17, 2007
8.594
8.594
8.546
8.551
53,795
-0.07(-0.76%)
May 16, 2007
8.593
8.618
8.552
8.616
64,041
+0.04(+0.51%)
May 15, 2007
8.613
8.641
8.573
8.573
58,918
-0.03(-0.31%)
May 14, 2007
8.665
8.674
8.585
8.599
187,002
-0.01(-0.16%)
May 11, 2007
8.560
8.613
8.554
8.613
113,994
+0.05(+0.55%)
May 10, 2007
8.608
8.608
8.548
8.566
275,380
-0.08(-0.90%)
May 09, 2007
8.635
8.651
8.604
8.644
180,598
+0.01(+0.13%)
May 08, 2007
8.613
8.641
8.571
8.633
192,125
-0.06(-0.65%)
May 07, 2007
8.685
8.694
8.682
8.690
230,550
+0.04(+0.45%)
May 04, 2007
8.672
8.672
8.618
8.651
227,989
-0.01(-0.11%)
May 03, 2007
8.669
8.671
8.640
8.660
97,984
-0.02(-0.23%)
May 02, 2007
8.604
8.685
8.599
8.680
634,014
+0.10(+1.15%)
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
.