Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries US Medical Devices Ishares ETF (NY: IHI ) 55.53 +0.18 (+0.33%) Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%) Nov 28, 2014 17.95 18.08 17.95 17.96 191,855 +0.04(+0.21%) Nov 26, 2014 17.83 17.92 17.92 17.92 276,639 +0.12(+0.70%) Nov 25, 2014 17.82 17.84 17.77 17.80 364,573 -0.00(-0.03%) Nov 24, 2014 17.67 17.81 17.65 17.80 254,998 +0.19(+1.07%) Nov 21, 2014 17.72 17.73 17.60 17.61 329,654 +0.06(+0.34%) Nov 20, 2014 17.43 17.55 17.38 17.55 119,803 +0.05(+0.26%) Nov 19, 2014 17.60 17.60 17.49 17.51 126,908 -0.11(-0.60%) Nov 18, 2014 17.36 17.63 17.36 17.61 185,128 +0.27(+1.58%) Nov 17, 2014 17.27 17.39 17.27 17.34 610,990 +0.02(+0.13%) Nov 14, 2014 17.41 17.41 17.28 17.32 247,554 -0.09(-0.53%) Nov 13, 2014 17.35 17.48 17.35 17.41 247,674 +0.06(+0.35%) Nov 12, 2014 17.28 17.36 17.24 17.35 570,896 +0.03(+0.15%) Nov 11, 2014 17.24 17.35 17.21 17.32 2,448,136 +0.09(+0.53%) Nov 10, 2014 17.03 17.23 17.02 17.23 481,875 +0.21(+1.24%) Nov 07, 2014 17.19 17.20 16.97 17.02 253,860 -0.19(-1.10%) Nov 06, 2014 17.13 17.21 17.13 17.21 441,177 +0.08(+0.46%) Nov 05, 2014 17.12 17.16 17.07 17.13 534,103 +0.11(+0.65%) Nov 04, 2014 17.01 17.07 16.93 17.02 285,001 -0.01(-0.07%) Nov 03, 2014 17.09 17.09 16.99 17.03 383,051 -0.05(-0.28%) Oct 31, 2014 17.11 17.14 17.04 17.08 538,579 +0.12(+0.73%) Oct 30, 2014 16.77 16.99 16.73 16.95 393,312 +0.14(+0.81%) Oct 29, 2014 16.81 16.82 16.73 16.82 345,089 +0.04(+0.24%) Oct 28, 2014 16.64 16.79 16.64 16.78 276,671 +0.19(+1.13%) Oct 27, 2014 16.59 16.58 16.58 16.59 392,727 +0.01(+0.05%) Oct 24, 2014 16.44 16.58 16.44 16.58 113,849 +0.22(+1.37%) Oct 23, 2014 16.25 16.44 16.25 16.36 154,717 +0.24(+1.49%) Oct 22, 2014 16.31 16.31 16.11 16.12 205,411 -0.16(-0.99%) Oct 21, 2014 16.00 16.30 16.00 16.28 469,099 +0.37(+2.34%) Oct 20, 2014 15.62 15.91 15.62 15.91 967,949 +0.27(+1.71%) Oct 17, 2014 15.70 15.73 15.59 15.64 153,264 +0.11(+0.69%) Oct 16, 2014 15.41 15.70 15.41 15.53 1,300,741 -0.11(-0.71%) Oct 15, 2014 15.70 15.71 15.29 15.64 892,238 -0.27(-1.71%) Oct 14, 2014 16.00 16.12 15.87 15.91 999,939 -0.02(-0.11%) Oct 13, 2014 16.13 16.18 15.93 15.93 191,252 -0.22(-1.38%) Oct 10, 2014 16.21 16.37 16.15 16.15 366,616 -0.08(-0.47%) Oct 09, 2014 16.50 16.51 16.21 16.23 205,631 -0.31(-1.88%) Oct 08, 2014 16.22 16.54 16.19 16.54 646,236 +0.34(+2.09%) Oct 07, 2014 16.34 16.37 16.20 16.20 620,358 -0.21(-1.31%) Oct 06, 2014 16.36 16.50 16.36 16.42 1,109,929 +0.20(+1.26%) Oct 03, 2014 16.10 16.22 16.10 16.21 771,636 +0.32(+2.01%) Oct 02, 2014 15.82 15.95 15.70 15.90 2,758,199 +0.06(+0.40%) Oct 01, 2014 15.78 15.87 15.72 15.83 678,364 +0.02(+0.14%) Sep 30, 2014 15.98 15.98 15.81 15.81 132,435 -0.15(-0.95%) Sep 29, 2014 15.85 15.98 15.85 15.96 84,764 -0.04(-0.27%) Sep 26, 2014 15.93 16.03 15.93 16.00 282,373 +0.09(+0.54%) Sep 25, 2014 16.11 16.11 15.92 15.92 127,851 -0.22(-1.39%) Sep 24, 2014 16.02 16.16 15.97 16.14 466,024 +0.14(+0.86%) Sep 23, 2014 16.04 16.10 15.95 16.00 1,204,617 -0.21(-1.28%) Sep 22, 2014 16.28 16.28 16.16 16.21 73,005 -0.11(-0.68%) Sep 19, 2014 16.51 16.51 16.32 16.32 108,535 -0.12(-0.73%) Sep 18, 2014 16.41 16.46 16.39 16.44 65,644 +0.09(+0.57%) Sep 17, 2014 16.35 16.41 16.27 16.35 105,701 -0.02(-0.15%) Sep 16, 2014 16.24 16.38 16.19 16.38 151,616 +0.09(+0.56%) Sep 15, 2014 16.39 16.39 16.24 16.28 106,180 -0.09(-0.56%) Sep 12, 2014 16.47 16.49 16.34 16.38 1,378,193 -0.11(-0.66%) Sep 11, 2014 16.41 16.49 16.37 16.49 213,015 +0.01(+0.08%) Sep 10, 2014 16.41 16.50 16.38 16.47 338,246 +0.09(+0.57%) Sep 09, 2014 16.38 16.45 16.34 16.38 57,835 -0.01(-0.08%) Sep 08, 2014 16.33 16.39 16.33 16.39 65,398 +0.07(+0.41%) Sep 05, 2014 16.22 16.33 16.18 16.33 54,264 +0.04(+0.27%) Sep 04, 2014 16.36 16.44 16.26 16.28 646,522 -0.05(-0.33%) Sep 03, 2014 16.35 16.39 16.32 16.34 179,853 +0.04(+0.25%) 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.