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 30, 2009
7.564
7.603
7.434
7.434
296,366
-0.16(-2.16%)
Oct 29, 2009
7.548
7.604
7.534
7.598
166,630
+0.10(+1.28%)
Oct 28, 2009
7.686
7.686
7.501
7.502
320,702
-0.21(-2.66%)
Oct 27, 2009
7.709
7.760
7.681
7.707
460,659
+0.01(+0.18%)
Oct 26, 2009
7.753
7.839
7.686
7.693
104,433
-0.06(-0.81%)
Oct 23, 2009
7.770
7.782
7.745
7.756
244,652
-0.05(-0.62%)
Oct 22, 2009
7.711
7.833
7.641
7.804
127,571
+0.10(+1.30%)
Oct 21, 2009
7.739
7.822
7.704
7.704
220,515
-0.05(-0.71%)
Oct 20, 2009
7.715
7.761
7.715
7.759
470,425
-0.19(-2.43%)
Oct 19, 2009
7.893
7.964
7.859
7.953
713,970
+0.08(+0.97%)
Oct 16, 2009
7.865
7.884
7.837
7.876
848,574
-0.03(-0.41%)
Oct 15, 2009
7.853
7.909
7.853
7.909
250,698
+0.04(+0.56%)
Oct 14, 2009
7.815
7.879
7.792
7.865
261,053
+0.10(+1.31%)
Oct 13, 2009
7.778
7.778
7.745
7.764
783,276
-0.01(-0.14%)
Oct 12, 2009
7.839
7.884
7.759
7.775
295,470
-0.05(-0.62%)
Oct 09, 2009
7.734
7.823
7.731
7.823
409,586
+0.10(+1.33%)
Oct 08, 2009
7.740
7.784
7.720
7.720
173,969
+0.02(+0.32%)
Oct 07, 2009
7.656
7.700
7.634
7.695
166,400
+0.03(+0.41%)
Oct 06, 2009
7.595
7.688
7.551
7.664
961,492
-0.05(-0.61%)
Oct 05, 2009
7.668
7.715
7.573
7.711
174,014
+0.07(+0.94%)
Oct 02, 2009
7.633
7.659
7.617
7.639
450,195
-0.05(-0.63%)
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
.