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 (%)
Jul 30, 2010
8.189
8.212
8.017
8.189
898,900
+0.06(+0.75%)
Jul 29, 2010
8.233
8.251
8.083
8.128
657,014
-0.05(-0.65%)
Jul 28, 2010
8.295
8.343
8.181
8.181
142,363
-0.13(-1.58%)
Jul 27, 2010
8.458
8.458
8.280
8.312
198,007
-0.10(-1.15%)
Jul 26, 2010
8.326
8.434
8.326
8.409
285,097
+0.07(+0.79%)
Jul 23, 2010
8.217
8.344
8.189
8.344
257,569
+0.08(+1.02%)
Jul 22, 2010
8.212
8.339
8.212
8.259
724,593
+0.13(+1.63%)
Jul 21, 2010
8.436
8.436
8.117
8.126
459,026
-0.27(-3.25%)
Jul 20, 2010
8.265
8.405
8.219
8.399
2,441,691
+0.01(+0.16%)
Jul 19, 2010
8.439
8.439
8.352
8.386
532,460
-0.00(-0.06%)
Jul 16, 2010
8.390
8.614
8.381
8.390
198,833
-0.27(-3.07%)
Jul 15, 2010
8.691
8.691
8.570
8.656
346,641
-0.00(-0.05%)
Jul 14, 2010
8.528
8.673
8.528
8.661
140,833
+0.03(+0.29%)
Jul 13, 2010
8.594
8.655
8.536
8.636
524,659
+0.15(+1.73%)
Jul 12, 2010
8.500
8.527
8.461
8.489
851,004
-0.04(-0.49%)
Jul 09, 2010
8.531
8.531
8.466
8.531
114,687
+0.03(+0.29%)
Jul 08, 2010
8.586
8.586
8.435
8.506
447,508
+0.03(+0.33%)
Jul 07, 2010
8.322
8.486
8.275
8.478
4,578,679
+0.19(+2.26%)
Jul 06, 2010
8.320
8.430
8.259
8.290
639,942
+0.01(+0.15%)
Jul 02, 2010
8.278
8.326
8.246
8.278
507,645
+0.02(+0.28%)
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
.