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 (%)
Oct 31, 2008
6.861
7.101
6.861
7.037
404,683
+0.13(+1.88%)
Oct 30, 2008
6.797
6.908
6.743
6.908
881,770
+0.30(+4.54%)
Oct 29, 2008
6.566
6.822
6.461
6.608
724,842
+0.11(+1.71%)
Oct 28, 2008
6.372
6.503
6.090
6.497
476,727
+0.31(+5.06%)
Oct 27, 2008
6.339
6.435
6.183
6.184
239,065
-0.33(-5.14%)
Oct 24, 2008
6.147
6.591
5.982
6.519
660,112
-0.21(-3.06%)
Oct 23, 2008
7.064
7.064
6.481
6.725
745,797
-0.22(-3.15%)
Oct 22, 2008
7.183
7.183
6.855
6.944
650,223
-0.35(-4.82%)
Oct 21, 2008
7.476
7.476
7.286
7.295
2,104,807
-0.19(-2.51%)
Oct 20, 2008
7.311
7.493
7.220
7.483
493,001
+0.22(+3.06%)
Oct 17, 2008
7.081
7.476
7.069
7.261
854,698
-0.05(-0.70%)
Oct 16, 2008
7.120
7.318
6.694
7.312
644,050
+0.19(+2.70%)
Oct 15, 2008
7.581
7.581
7.120
7.120
935,823
-0.55(-7.21%)
Oct 14, 2008
8.202
8.588
7.552
7.673
1,464,183
-0.04(-0.50%)
Oct 13, 2008
7.524
7.712
7.207
7.712
910,583
+0.82(+11.97%)
Oct 10, 2008
5.465
7.079
6.285
6.887
1,365,939
-0.23(-3.27%)
Oct 09, 2008
7.567
7.744
7.104
7.120
1,121,789
-0.51(-6.67%)
Oct 08, 2008
7.543
7.890
7.489
7.629
1,299,102
-0.22(-2.79%)
Oct 07, 2008
7.982
8.193
7.848
7.848
441,304
-0.21(-2.63%)
Oct 06, 2008
8.277
8.351
7.773
8.060
2,473,447
-0.47(-5.49%)
Oct 03, 2008
8.591
8.889
8.527
8.528
1,385,934
-0.11(-1.31%)
Oct 02, 2008
8.839
8.858
8.627
8.642
473,237
-0.21(-2.42%)
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
.