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 (%)
Feb 27, 2009
5.624
5.642
5.465
5.465
0
-0.23(-3.98%)
Feb 26, 2009
5.988
5.988
5.692
5.692
776,443
-0.27(-4.59%)
Feb 25, 2009
6.051
6.074
5.918
5.966
394,888
-0.14(-2.34%)
Feb 24, 2009
6.040
6.123
5.984
6.109
467,889
+0.13(+2.14%)
Feb 23, 2009
6.212
6.212
5.972
5.980
547,782
-0.11(-1.85%)
Feb 20, 2009
5.841
6.162
5.841
6.093
509,062
-0.11(-1.81%)
Feb 19, 2009
6.258
6.294
6.193
6.205
196,179
-0.02(-0.40%)
Feb 18, 2009
6.341
6.341
6.199
6.230
663,505
-0.06(-0.92%)
Feb 17, 2009
6.205
6.343
6.205
6.288
296,699
-0.10(-1.62%)
Feb 13, 2009
6.354
6.435
6.352
6.392
431,008
+0.01(+0.23%)
Feb 12, 2009
6.291
6.377
6.184
6.377
340,792
+0.07(+1.19%)
Feb 11, 2009
6.263
6.310
6.240
6.302
203,819
+0.07(+1.20%)
Feb 10, 2009
6.372
6.419
6.199
6.227
686,131
-0.18(-2.76%)
Feb 09, 2009
6.465
6.466
6.333
6.404
416,156
-0.05(-0.85%)
Feb 06, 2009
6.385
6.502
6.377
6.458
824,820
+0.09(+1.37%)
Feb 05, 2009
6.241
6.411
6.241
6.371
1,890,554
+0.04(+0.64%)
Feb 04, 2009
6.282
6.435
6.282
6.330
1,393,858
+0.05(+0.87%)
Feb 03, 2009
6.224
6.302
6.154
6.276
1,477,932
+0.07(+1.08%)
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
.