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 (%) Jun 30, 2017 27.04 27.16 27.04 27.09 426,901 +0.09(+0.35%) Jun 29, 2017 27.22 27.22 26.80 26.99 752,822 -0.21(-0.76%) Jun 28, 2017 27.10 27.25 27.00 27.20 414,063 +0.20(+0.76%) Jun 27, 2017 27.14 27.18 26.98 26.99 751,174 -0.14(-0.53%) Jun 26, 2017 27.33 27.35 27.14 27.14 640,705 -0.13(-0.48%) Jun 23, 2017 27.24 27.28 27.15 27.27 1,090,775 +0.03(+0.13%) Jun 22, 2017 27.15 27.32 27.14 27.24 1,338,316 +0.10(+0.38%) Jun 21, 2017 27.12 27.21 27.07 27.13 1,829,324 +0.07(+0.25%) Jun 20, 2017 27.14 27.27 27.05 27.07 408,504 -0.05(-0.18%) Jun 19, 2017 26.85 27.14 26.83 27.12 568,828 +0.38(+1.43%) Jun 16, 2017 26.70 26.77 26.62 26.73 293,844 +0.04(+0.15%) Jun 15, 2017 26.57 26.70 26.48 26.69 718,322 -0.01(-0.06%) Jun 14, 2017 26.73 26.79 26.60 26.71 378,827 +0.05(+0.18%) Jun 13, 2017 26.49 26.69 26.49 26.66 442,864 +0.20(+0.76%) Jun 12, 2017 26.56 26.57 26.14 26.46 684,092 -0.13(-0.51%) Jun 09, 2017 26.76 26.84 26.44 26.60 340,972 -0.14(-0.51%) Jun 08, 2017 26.72 26.78 26.65 26.73 367,942 +0.01(+0.05%) Jun 07, 2017 26.64 26.74 26.64 26.72 496,176 +0.10(+0.36%) Jun 06, 2017 26.64 26.74 26.60 26.62 1,303,094 -0.08(-0.31%) Jun 05, 2017 26.74 26.74 26.65 26.70 609,914 -0.01(-0.05%) Jun 02, 2017 26.63 26.76 26.59 26.72 538,812 +0.15(+0.58%) Jun 01, 2017 26.20 26.56 26.16 26.56 958,799 +0.43(+1.65%) May 31, 2017 26.21 26.31 26.10 26.13 668,112 -0.02(-0.06%) May 30, 2017 26.08 26.16 26.02 26.15 549,002 +0.05(+0.19%) May 26, 2017 26.13 26.13 26.04 26.10 350,263 +0.00(+0.02%) May 25, 2017 25.96 26.13 25.85 26.09 653,393 +0.21(+0.82%) May 24, 2017 25.84 25.91 25.77 25.88 789,337 +0.09(+0.33%) May 23, 2017 25.79 25.87 25.76 25.80 698,484 +0.07(+0.28%) May 22, 2017 25.53 25.75 25.52 25.72 352,325 +0.22(+0.87%) May 19, 2017 25.40 25.55 25.36 25.50 236,600 +0.16(+0.65%) May 18, 2017 25.25 25.43 25.23 25.34 400,486 +0.04(+0.15%) May 17, 2017 25.44 25.48 25.28 25.30 532,019 -0.32(-1.24%) May 16, 2017 25.71 25.83 25.52 25.62 758,928 -0.07(-0.29%) May 15, 2017 25.51 25.70 25.46 25.70 623,303 +0.21(+0.81%) May 12, 2017 25.46 25.59 25.46 25.49 611,581 -0.02(-0.06%) May 11, 2017 25.50 25.51 25.35 25.51 569,905 -0.07(-0.25%) May 10, 2017 25.55 25.57 25.42 25.57 351,131 +0.02(+0.09%) May 09, 2017 25.55 25.61 25.51 25.55 856,667 -0.02(-0.07%) May 08, 2017 25.75 25.82 25.54 25.57 866,352 -0.16(-0.62%) May 05, 2017 25.71 25.73 25.62 25.72 1,755,146 +0.07(+0.29%) May 04, 2017 25.64 25.65 25.54 25.65 601,650 +0.01(+0.05%) May 03, 2017 25.77 25.79 25.58 25.64 1,138,918 -0.17(-0.64%) May 02, 2017 25.77 25.83 25.69 25.80 590,998 +0.07(+0.25%) May 01, 2017 25.67 25.79 25.64 25.74 372,015 +0.10(+0.40%) Apr 28, 2017 25.56 25.64 25.53 25.64 1,872,261 +0.07(+0.29%) Apr 27, 2017 25.49 25.65 25.48 25.56 821,408 +0.03(+0.11%) Apr 26, 2017 25.33 25.53 25.33 25.53 1,029,771 +0.33(+1.29%) Apr 25, 2017 25.12 25.27 25.08 25.21 526,937 +0.21(+0.84%) Apr 24, 2017 24.96 25.07 24.95 24.99 622,306 +0.35(+1.40%) Apr 21, 2017 24.76 24.76 24.57 24.65 238,747 -0.13(-0.52%) Apr 20, 2017 24.67 24.81 24.50 24.78 231,369 +0.15(+0.63%) Apr 19, 2017 24.46 24.66 24.46 24.62 617,691 +0.23(+0.95%) Apr 18, 2017 24.42 24.42 24.26 24.39 663,737 -0.07(-0.28%) Apr 17, 2017 24.24 24.47 24.24 24.46 269,021 +0.19(+0.78%) Apr 13, 2017 24.30 24.37 24.24 24.27 255,527 -0.09(-0.38%) Apr 12, 2017 24.43 24.44 24.33 24.36 234,944 -0.08(-0.34%) Apr 11, 2017 24.40 24.45 24.29 24.45 186,635 +0.02(+0.07%) Apr 10, 2017 24.49 24.54 24.41 24.43 188,346 -0.03(-0.13%) Apr 07, 2017 24.40 24.51 24.40 24.46 143,119 +0.04(+0.15%) Apr 06, 2017 24.38 24.43 24.27 24.42 292,792 +0.03(+0.11%) Apr 05, 2017 24.53 24.64 24.37 24.40 376,722 -0.08(-0.32%) Apr 04, 2017 24.66 24.70 24.42 24.47 588,008 -0.18(-0.73%) 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.