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, 2008
8.900
8.955
8.824
8.830
220,319
-0.03(-0.39%)
Apr 29, 2008
8.853
8.895
8.834
8.864
262,185
+0.01(+0.11%)
Apr 28, 2008
8.774
8.859
8.774
8.855
401,603
+0.13(+1.47%)
Apr 25, 2008
8.625
8.740
8.574
8.726
226,134
+0.05(+0.55%)
Apr 24, 2008
8.836
8.836
8.569
8.678
186,574
-0.05(-0.62%)
Apr 23, 2008
8.642
8.745
8.642
8.732
906,087
+0.08(+0.93%)
Apr 22, 2008
8.786
8.786
8.610
8.652
139,610
-0.16(-1.82%)
Apr 21, 2008
8.800
8.813
8.750
8.813
723,631
+0.01(+0.14%)
Apr 18, 2008
9.014
9.014
8.780
8.800
942,003
-0.02(-0.19%)
Apr 17, 2008
8.864
8.864
8.789
8.817
171,491
-0.03(-0.39%)
Apr 16, 2008
8.674
8.852
8.674
8.852
86,805
+0.17(+1.94%)
Apr 15, 2008
8.928
8.928
8.650
8.683
853,321
-0.12(-1.33%)
Apr 14, 2008
8.884
8.884
8.798
8.800
247,691
-0.08(-0.90%)
Apr 11, 2008
9.056
9.067
8.864
8.880
384,144
-0.24(-2.65%)
Apr 10, 2008
9.083
9.276
9.083
9.122
325,794
+0.03(+0.34%)
Apr 09, 2008
9.258
9.258
9.066
9.091
326,626
-0.07(-0.82%)
Apr 08, 2008
9.139
9.181
9.114
9.166
255,537
-0.00(-0.03%)
Apr 07, 2008
9.203
9.233
9.166
9.169
193,414
-0.02(-0.27%)
Apr 04, 2008
9.206
9.226
9.095
9.194
242,728
+0.09(+1.01%)
Apr 03, 2008
9.108
9.134
9.083
9.101
270,907
-0.06(-0.63%)
Apr 02, 2008
9.186
9.225
9.133
9.159
710,252
+0.04(+0.45%)
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
.