Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Medical Devices Ishares ETF (NY: IHI )

59.12 -0.27 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 7.335 7.335 7.180 7.212 575,928 -0.05(-0.67%)
Jun 29, 2009 7.299 7.304 7.160 7.261 487,187 +0.00(+0.00%)
Jun 26, 2009 7.196 7.284 7.153 7.261 184,634 +0.03(+0.38%)
Jun 25, 2009 7.180 7.266 7.172 7.234 406,810 +0.20(+2.87%)
Jun 24, 2009 6.999 7.069 6.996 7.032 165,700 +0.05(+0.65%)
Jun 23, 2009 7.064 7.064 6.968 6.986 905,661 -0.01(-0.09%)
Jun 22, 2009 7.113 7.137 6.989 6.992 302,332 -0.15(-2.14%)
Jun 19, 2009 7.150 7.230 7.135 7.146 452,548 +0.06(+0.83%)
Jun 18, 2009 6.968 7.113 6.968 7.087 149,522 +0.10(+1.47%)
Jun 17, 2009 6.844 7.032 6.844 6.984 315,210 +0.13(+1.93%)
Jun 16, 2009 6.886 6.968 6.852 6.852 213,433 -0.01(-0.19%)
Jun 15, 2009 7.025 7.025 6.839 6.865 228,850 -0.23(-3.22%)
Jun 12, 2009 7.041 7.116 7.018 7.093 170,240 +0.02(+0.32%)
Jun 11, 2009 6.994 7.146 6.984 7.071 217,083 +0.10(+1.43%)
Jun 10, 2009 7.046 7.059 6.922 6.971 203,273 -0.03(-0.47%)
Jun 09, 2009 6.943 7.022 6.938 7.004 592,879 +0.06(+0.87%)
Jun 08, 2009 7.002 7.002 6.875 6.943 206,297 -0.08(-1.16%)
Jun 05, 2009 7.009 7.053 6.947 7.025 346,856 +0.01(+0.17%)
Jun 04, 2009 7.110 7.110 6.948 7.013 8,440,583 -0.09(-1.23%)
Jun 03, 2009 7.092 7.123 7.035 7.100 3,639,074 -0.06(-0.77%)
Jun 02, 2009 6.926 7.168 6.926 7.155 1,828,648 +0.21(+3.00%)
Jun 01, 2009 6.869 6.976 6.869 6.947 999,199 +0.14(+2.11%)
May 29, 2009 6.684 6.803 6.665 6.803 177,725 +0.13(+2.00%)
May 28, 2009 6.715 6.725 6.598 6.670 255,373 -0.00(-0.05%)
May 27, 2009 6.720 6.779 6.673 6.673 1,518,989 -0.07(-1.09%)
May 26, 2009 6.538 6.761 6.520 6.746 420,510 +0.16(+2.43%)
May 22, 2009 6.590 6.640 6.557 6.587 352,960 +0.01(+0.17%)
May 21, 2009 6.624 6.660 6.528 6.575 306,768 -0.12(-1.80%)
May 20, 2009 6.717 6.794 6.696 6.696 897,544 -0.00(-0.05%)
May 19, 2009 6.704 6.736 6.675 6.699 270,288 -0.02(-0.29%)
May 18, 2009 6.732 6.748 6.614 6.719 250,907 +0.05(+0.76%)
May 15, 2009 6.668 6.719 6.611 6.668 322,076 -0.04(-0.59%)
May 14, 2009 6.714 6.740 6.652 6.707 295,050 +0.06(+0.88%)
May 13, 2009 6.771 6.771 6.639 6.648 609,132 -0.16(-2.39%)
May 12, 2009 6.820 6.846 6.724 6.811 272,073 +0.00(+0.00%)
May 11, 2009 6.740 6.867 6.740 6.811 488,899 -0.09(-1.28%)
May 08, 2009 6.908 6.955 6.776 6.899 284,184 +0.13(+1.93%)
May 07, 2009 6.683 6.798 6.683 6.769 529,281 +0.13(+1.99%)
May 06, 2009 6.741 6.741 6.606 6.637 251,962 -0.03(-0.46%)
May 05, 2009 6.727 6.727 6.601 6.668 263,742 +0.03(+0.42%)
May 04, 2009 6.611 6.640 6.606 6.640 292,418 +0.15(+2.39%)
May 01, 2009 6.487 6.497 6.407 6.485 101,256 -0.00(-0.03%)
Apr 30, 2009 6.588 6.624 6.470 6.487 255,803 +0.00(+0.05%)
Apr 29, 2009 6.467 6.531 6.393 6.484 213,653 +0.13(+2.05%)
Apr 28, 2009 6.265 6.412 6.265 6.353 162,553 +0.07(+1.12%)
Apr 27, 2009 6.223 6.350 6.223 6.283 148,908 +0.02(+0.34%)
Apr 24, 2009 6.226 6.300 6.182 6.262 113,311 +0.10(+1.59%)
Apr 23, 2009 6.303 6.303 6.086 6.164 544,816 -0.13(-2.02%)
Apr 22, 2009 6.215 6.360 6.215 6.292 113,508 +0.00(+0.08%)
Apr 21, 2009 6.309 6.310 6.230 6.287 243,213 -0.04(-0.57%)
Apr 20, 2009 6.366 6.464 6.292 6.322 783,465 -0.18(-2.78%)
Apr 17, 2009 6.433 6.529 6.384 6.503 81,359 +0.12(+1.81%)
Apr 16, 2009 6.318 6.407 6.290 6.388 638,047 +0.09(+1.42%)
Apr 15, 2009 6.275 6.335 6.225 6.298 1,498,596 +0.00(+0.00%)
Apr 14, 2009 6.226 6.328 6.226 6.298 593,585 +0.01(+0.10%)
Apr 13, 2009 6.316 6.316 6.222 6.292 202,420 +0.01(+0.23%)
Apr 09, 2009 6.218 6.300 6.192 6.277 182,695 +0.17(+2.83%)
Apr 08, 2009 5.979 6.104 5.979 6.104 465,683 +0.14(+2.27%)
Apr 07, 2009 5.975 6.036 5.938 5.969 68,156 -0.06(-1.03%)
Apr 06, 2009 5.983 6.042 5.962 6.031 182,499 +0.01(+0.19%)
Apr 03, 2009 6.111 6.111 5.982 6.019 128,551 -0.06(-0.94%)
Apr 02, 2009 6.122 6.182 6.073 6.076 296,571 +0.11(+1.83%)
Apr 01, 2009 5.891 5.970 5.816 5.967 333,671 -0.04(-0.60%)
Mar 31, 2009 5.972 6.094 5.966 6.003 101,335 +0.05(+0.85%)
Mar 30, 2009 6.029 6.029 5.885 5.952 532,067 -0.15(-2.38%)
Mar 26, 2009 5.949 6.102 5.930 6.098 781,250 +0.20(+3.37%)
Mar 25, 2009 5.905 5.981 5.742 5.899 730,677 +0.07(+1.17%)
Mar 24, 2009 5.781 5.935 5.776 5.830 1,124,720 -0.07(-1.27%)
Mar 23, 2009 5.780 5.905 5.776 5.905 628,857 +0.26(+4.56%)
Mar 20, 2009 5.708 5.778 5.613 5.648 533,257 -0.07(-1.31%)
Mar 19, 2009 5.887 5.887 5.692 5.723 2,400,981 -0.16(-2.75%)
Mar 18, 2009 5.786 5.957 5.786 5.885 212,003 +0.08(+1.30%)
Mar 17, 2009 5.786 5.809 5.695 5.809 186,168 +0.08(+1.42%)
Mar 16, 2009 5.840 5.871 5.728 5.728 561,792 -0.05(-0.93%)
Mar 13, 2009 5.667 5.789 5.623 5.781 0 +0.19(+3.35%)
Mar 12, 2009 5.345 5.612 5.321 5.594 318,051 +0.21(+3.94%)
Mar 11, 2009 5.470 5.540 5.366 5.382 480,942 -0.02(-0.36%)
Mar 10, 2009 5.185 5.403 5.185 5.402 501,648 +0.24(+4.58%)
Mar 09, 2009 5.149 5.284 5.131 5.165 322,800 -0.09(-1.65%)
Mar 06, 2009 5.279 5.362 5.149 5.252 0 -0.01(-0.22%)
Mar 05, 2009 5.421 5.421 5.237 5.263 450,996 -0.22(-4.10%)
Mar 04, 2009 5.462 5.568 5.343 5.488 1,547,451 +0.12(+2.15%)
Mar 02, 2009 5.579 5.579 5.356 5.372 2,368,961 -0.33(-5.83%)
Feb 27, 2009 5.871 5.889 5.705 5.705 0 -0.24(-3.98%)
Feb 26, 2009 6.251 6.251 5.941 5.941 743,837 -0.29(-4.59%)
Feb 25, 2009 6.316 6.340 6.178 6.227 378,305 -0.15(-2.34%)
Feb 24, 2009 6.305 6.391 6.246 6.376 448,241 +0.13(+2.14%)
Feb 23, 2009 6.484 6.484 6.233 6.243 524,778 -0.12(-1.85%)
Feb 20, 2009 6.098 6.432 6.098 6.360 487,684 -0.12(-1.81%)
Feb 19, 2009 6.533 6.570 6.464 6.477 187,941 -0.03(-0.40%)
Feb 18, 2009 6.619 6.619 6.471 6.503 635,642 -0.06(-0.92%)
Feb 17, 2009 6.477 6.621 6.477 6.564 284,240 -0.11(-1.62%)
Feb 13, 2009 6.632 6.717 6.631 6.672 412,908 +0.02(+0.23%)
Feb 12, 2009 6.567 6.657 6.455 6.657 326,481 +0.08(+1.19%)
Feb 11, 2009 6.538 6.586 6.513 6.578 195,260 +0.08(+1.20%)
Feb 10, 2009 6.652 6.701 6.471 6.500 657,318 -0.18(-2.76%)
Feb 09, 2009 6.748 6.750 6.611 6.684 398,680 -0.06(-0.85%)
Feb 06, 2009 6.665 6.787 6.657 6.741 790,183 +0.09(+1.37%)
Feb 05, 2009 6.515 6.692 6.515 6.650 1,811,162 +0.04(+0.64%)
Feb 04, 2009 6.557 6.717 6.557 6.608 1,335,325 +0.06(+0.87%)
Feb 03, 2009 6.497 6.578 6.424 6.551 1,415,868 +0.07(+1.08%)
Feb 02, 2009 6.401 6.523 6.381 6.481 518,189 +0.03(+0.45%)
Jan 30, 2009 6.507 6.531 6.433 6.451 0 -0.01(-0.18%)
Jan 29, 2009 6.554 6.575 6.453 6.463 722,554 -0.14(-2.17%)
Jan 28, 2009 6.516 6.634 6.516 6.606 1,060,680 +0.14(+2.22%)
Jan 27, 2009 6.285 6.499 6.285 6.463 526,950 +0.21(+3.39%)
Jan 26, 2009 6.153 6.301 6.153 6.251 550,424 +0.09(+1.45%)
Jan 23, 2009 6.171 6.204 6.083 6.161 499,243 -0.13(-2.12%)
Jan 22, 2009 6.231 6.314 6.164 6.295 415,374 -0.03(-0.52%)
Jan 21, 2009 6.194 6.327 6.129 6.327 443,474 +0.18(+3.00%)
Jan 20, 2009 6.370 6.414 6.137 6.143 489,427 -0.26(-4.10%)
Jan 16, 2009 6.366 6.425 6.326 6.406 1,407,027 +0.07(+1.05%)
Jan 15, 2009 6.249 6.360 6.138 6.339 873,279 +0.08(+1.33%)
Jan 14, 2009 6.215 6.273 6.176 6.256 577,639 -0.05(-0.75%)
Jan 13, 2009 6.158 6.316 6.158 6.303 392,036 +0.13(+2.14%)
Jan 12, 2009 6.156 6.229 6.149 6.171 846,824 +0.07(+1.23%)
Jan 09, 2009 6.151 6.171 6.076 6.096 286,798 -0.02(-0.37%)
Jan 08, 2009 6.099 6.122 6.010 6.119 419,442 -0.03(-0.53%)
Jan 07, 2009 6.133 6.205 6.122 6.151 218,838 -0.10(-1.59%)
Jan 06, 2009 6.292 6.349 6.223 6.251 1,789,732 -0.02(-0.29%)
Jan 05, 2009 6.365 6.386 6.235 6.269 1,157,691 -0.13(-2.04%)
Jan 02, 2009 6.261 6.407 6.186 6.399 0 +0.16(+2.56%)
Jan 01, 2009 6.075 6.269 6.075 6.239 0 +0.00(+0.00%)
Dec 31, 2008 6.075 6.269 6.075 6.239 475,353 +0.15(+2.49%)
Dec 30, 2008 6.003 6.099 5.997 6.088 422,258 +0.15(+2.55%)
Dec 29, 2008 6.055 6.065 5.892 5.936 671,668 -0.11(-1.78%)
Dec 26, 2008 6.042 6.062 6.011 6.044 590,781 +0.02(+0.38%)
Dec 24, 2008 6.063 6.063 5.981 6.021 634,881 +0.00(+0.00%)
Dec 23, 2008 6.124 6.124 6.010 6.021 325,677 -0.07(-1.11%)
Dec 22, 2008 6.168 6.189 5.963 6.088 237,494 -0.08(-1.29%)
Dec 19, 2008 6.259 6.321 6.137 6.168 188,680 -0.10(-1.64%)
Dec 18, 2008 6.320 6.408 6.206 6.271 296,624 +0.03(+0.50%)
Dec 17, 2008 6.189 6.333 6.123 6.240 488,134 +0.02(+0.34%)
Dec 16, 2008 6.004 6.224 6.004 6.219 870,354 +0.27(+4.49%)
Dec 15, 2008 6.140 6.140 5.917 5.951 646,930 -0.13(-2.09%)
Dec 12, 2008 6.098 6.098 5.949 6.079 1,213,173 -0.11(-1.76%)
Dec 11, 2008 6.184 6.360 6.144 6.188 872,189 -0.06(-0.97%)
Dec 10, 2008 6.264 6.320 6.170 6.248 444,774 +0.04(+0.60%)
Dec 09, 2008 6.292 6.404 6.146 6.211 428,642 -0.16(-2.56%)
Dec 08, 2008 6.362 6.437 6.295 6.373 319,531 +0.16(+2.57%)
Dec 05, 2008 5.903 6.214 5.811 6.214 275,208 +0.26(+4.44%)
Dec 04, 2008 6.031 6.116 5.868 5.950 257,794 -0.13(-2.07%)
Dec 03, 2008 5.921 6.095 5.771 6.075 372,844 +0.17(+2.87%)
Dec 02, 2008 5.875 5.924 5.749 5.906 144,296 +0.16(+2.75%)
Dec 01, 2008 6.030 6.030 5.733 5.748 577,963 -0.40(-6.47%)
Nov 28, 2008 6.048 6.145 6.048 6.145 227,572 +0.08(+1.32%)
Nov 26, 2008 5.844 6.083 5.844 6.066 915,426 +0.12(+1.97%)
Nov 25, 2008 6.136 6.136 5.841 5.948 259,027 +0.01(+0.25%)
Nov 24, 2008 5.731 6.025 5.728 5.933 645,899 +0.24(+4.21%)
Nov 21, 2008 5.464 5.709 5.355 5.694 805,088 +0.20(+3.58%)
Nov 20, 2008 5.903 5.903 5.451 5.497 1,774,931 -0.43(-7.18%)
Nov 19, 2008 6.228 6.351 5.922 5.922 859,143 -0.33(-5.22%)
Nov 18, 2008 6.584 6.584 6.139 6.248 532,898 -0.18(-2.74%)
Nov 17, 2008 6.548 6.572 6.424 6.424 1,525,023 -0.17(-2.59%)
Nov 14, 2008 6.825 6.915 6.595 6.595 331,902 -0.32(-4.66%)
Nov 13, 2008 6.686 6.918 6.328 6.918 811,666 +0.33(+5.05%)
Nov 12, 2008 6.875 6.875 6.576 6.585 341,456 -0.38(-5.41%)
Nov 11, 2008 7.007 7.072 6.910 6.962 217,870 -0.15(-2.09%)
Nov 10, 2008 7.413 7.413 7.069 7.110 323,986 -0.10(-1.42%)
Nov 07, 2008 7.152 7.239 7.117 7.213 193,380 +0.11(+1.51%)
Nov 06, 2008 7.320 7.351 7.074 7.105 494,712 -0.24(-3.32%)
Nov 05, 2008 7.477 7.602 7.325 7.350 704,839 -0.25(-3.30%)
Nov 04, 2008 7.659 8.024 7.529 7.601 816,275 +0.14(+1.83%)
Nov 03, 2008 7.545 7.545 7.374 7.464 434,852 +0.12(+1.62%)
Oct 31, 2008 7.161 7.412 7.161 7.345 387,743 +0.14(+1.88%)
Oct 30, 2008 7.094 7.210 7.037 7.210 844,858 +0.31(+4.54%)
Oct 29, 2008 6.853 7.120 6.743 6.897 694,499 +0.12(+1.71%)
Oct 28, 2008 6.651 6.787 6.356 6.781 456,771 +0.33(+5.06%)
Oct 27, 2008 6.616 6.716 6.453 6.454 229,057 -0.35(-5.14%)
Oct 24, 2008 6.416 6.879 6.243 6.804 632,479 -0.22(-3.06%)
Oct 23, 2008 7.372 7.372 6.765 7.019 714,577 -0.23(-3.15%)
Oct 22, 2008 7.496 7.496 7.154 7.247 623,004 -0.37(-4.82%)
Oct 21, 2008 7.803 7.803 7.604 7.614 2,016,697 -0.20(-2.51%)
Oct 20, 2008 7.630 7.821 7.535 7.810 472,363 +0.23(+3.06%)
Oct 17, 2008 7.390 7.803 7.377 7.578 818,919 -0.05(-0.70%)
Oct 16, 2008 7.431 7.638 6.986 7.632 617,089 +0.20(+2.70%)
Oct 15, 2008 7.912 7.912 7.431 7.431 896,648 -0.58(-7.21%)
Oct 14, 2008 8.560 8.963 7.882 8.009 1,402,891 -0.04(-0.50%)
Oct 13, 2008 7.853 8.049 7.522 8.049 872,465 +0.86(+11.97%)
Oct 10, 2008 5.704 7.389 6.559 7.188 1,308,759 -0.24(-3.27%)
Oct 09, 2008 7.897 8.082 7.415 7.431 1,074,830 -0.53(-6.67%)
Oct 08, 2008 7.873 8.235 7.816 7.962 1,244,720 -0.23(-2.79%)
Oct 07, 2008 8.331 8.551 8.191 8.191 422,831 -0.22(-2.63%)
Oct 06, 2008 8.639 8.716 8.113 8.412 2,369,905 -0.49(-5.49%)
Oct 03, 2008 8.966 9.278 8.899 8.901 1,327,917 -0.12(-1.31%)
Oct 02, 2008 9.225 9.245 9.003 9.020 453,426 -0.22(-2.42%)
Oct 01, 2008 9.282 9.331 9.144 9.243 545,545 -0.11(-1.15%)
Sep 30, 2008 9.150 9.408 9.020 9.351 740,859 +0.18(+2.01%)
Sep 29, 2008 9.558 9.595 9.152 9.167 769,559 -0.54(-5.59%)
Sep 26, 2008 9.566 9.709 9.493 9.709 0 -0.01(-0.10%)
Sep 25, 2008 9.616 9.817 9.616 9.719 630,165 +0.06(+0.64%)
Sep 24, 2008 9.615 9.704 9.589 9.657 278,927 -0.02(-0.17%)
Sep 23, 2008 9.633 9.814 9.392 9.674 859,824 -0.01(-0.13%)
Sep 22, 2008 10.04 10.04 9.670 9.687 503,708 -0.21(-2.08%)
Sep 19, 2008 81.48 24.45 9.359 9.892 0 +0.13(+1.30%)
Sep 18, 2008 9.506 9.797 9.413 9.765 1,990,139 +0.26(+2.69%)
Sep 17, 2008 9.757 9.757 9.502 9.509 3,022,009 -0.29(-2.96%)
Sep 16, 2008 9.696 9.815 9.628 9.799 2,067,660 +0.02(+0.22%)
Sep 15, 2008 9.452 9.933 9.372 9.778 2,431,195 -0.21(-2.09%)
Sep 12, 2008 9.962 10.01 9.910 9.986 1,721,226 -0.05(-0.46%)
Sep 11, 2008 9.938 10.03 9.843 10.03 817,643 +0.11(+1.12%)
Sep 10, 2008 9.933 9.970 9.906 9.922 1,466,574 +0.01(+0.09%)
Sep 09, 2008 10.00 10.14 9.913 9.913 529,609 -0.09(-0.90%)
Sep 08, 2008 9.990 10.15 9.936 10.00 2,130,195 +0.17(+1.69%)
Sep 05, 2008 9.801 9.859 9.704 9.836 0 -0.03(-0.35%)
Sep 04, 2008 10.18 10.18 9.871 9.871 1,661,814 -0.33(-3.24%)
Sep 03, 2008 10.19 10.25 10.16 10.20 626,195 +0.02(+0.21%)
Sep 02, 2008 10.51 10.51 10.16 10.18 820,815 +0.05(+0.45%)
Aug 29, 2008 10.27 10.27 10.13 10.13 466,644 -0.11(-1.08%)
Aug 28, 2008 10.16 10.25 10.14 10.25 1,143,857 +0.13(+1.26%)
Aug 27, 2008 10.11 10.14 10.03 10.12 542,624 +0.04(+0.44%)
Aug 26, 2008 10.05 10.12 10.02 10.07 1,172,594 +0.00(+0.03%)
Aug 25, 2008 10.25 10.25 10.03 10.07 503,861 -0.15(-1.51%)
Aug 22, 2008 10.21 10.26 10.14 10.23 348,421 +0.09(+0.85%)
Aug 21, 2008 10.06 10.16 10.00 10.14 748,167 +0.01(+0.08%)
Aug 20, 2008 10.10 10.17 10.08 10.13 541,446 -0.01(-0.10%)
Aug 19, 2008 10.17 10.18 10.11 10.14 930,809 -0.03(-0.30%)
Aug 18, 2008 10.28 10.32 10.14 10.17 1,084,924 -0.09(-0.92%)
Aug 15, 2008 10.28 10.28 10.20 10.27 0 +0.06(+0.56%)
Aug 14, 2008 10.18 10.26 10.11 10.21 2,184,882 -0.00(-0.05%)
Aug 13, 2008 10.18 10.25 10.13 10.21 1,517,978 +0.03(+0.27%)
Aug 12, 2008 10.26 10.26 10.16 10.19 1,249,568 -0.05(-0.53%)
Aug 11, 2008 10.37 10.37 10.12 10.24 1,162,364 +0.07(+0.65%)
Aug 08, 2008 10.01 10.18 9.940 10.17 1,059,949 +0.20(+2.04%)
Aug 07, 2008 10.06 10.07 9.952 9.972 1,051,389 -0.10(-1.00%)
Aug 06, 2008 9.995 10.09 9.952 10.07 1,608,808 +0.11(+1.11%)
Aug 05, 2008 9.832 9.962 9.766 9.962 2,294,993 +0.27(+2.74%)
Aug 04, 2008 9.628 9.724 9.620 9.696 925,630 +0.04(+0.39%)
Aug 01, 2008 9.731 9.731 9.639 9.659 508,733 -0.03(-0.30%)
Jul 31, 2008 9.638 9.762 9.638 9.688 725,365 +0.03(+0.32%)
Jul 30, 2008 9.644 9.716 9.581 9.657 418,854 +0.06(+0.63%)
Jul 29, 2008 9.597 9.630 9.571 9.597 246,895 +0.04(+0.41%)
Jul 28, 2008 9.814 9.814 9.538 9.558 415,970 -0.12(-1.23%)
Jul 25, 2008 9.669 9.701 9.641 9.677 470,878 +0.00(+0.02%)
Jul 24, 2008 9.838 9.838 9.615 9.675 1,335,170 -0.03(-0.34%)
Jul 23, 2008 9.713 9.766 9.687 9.708 851,209 +0.01(+0.12%)
Jul 22, 2008 9.550 9.696 9.533 9.696 1,237,130 +0.15(+1.55%)
Jul 21, 2008 9.639 9.639 9.517 9.548 291,206 -0.07(-0.75%)
Jul 18, 2008 9.630 9.630 9.559 9.620 133,919 -0.04(-0.40%)
Jul 17, 2008 9.630 9.687 9.555 9.659 2,463,086 +0.07(+0.68%)
Jul 16, 2008 9.471 9.602 9.471 9.594 947,875 +0.17(+1.85%)
Jul 15, 2008 9.308 9.465 9.264 9.419 1,030,740 +0.12(+1.30%)
Jul 14, 2008 9.493 9.493 9.264 9.299 250,068 -0.06(-0.63%)
Jul 11, 2008 9.323 9.400 9.263 9.357 558,002 -0.02(-0.24%)
Jul 10, 2008 9.323 9.380 9.261 9.380 462,625 +0.08(+0.82%)
Jul 09, 2008 9.411 9.450 9.301 9.304 199,228 -0.08(-0.85%)
Jul 08, 2008 9.132 9.383 9.132 9.383 1,494,727 +0.24(+2.58%)
Jul 07, 2008 9.201 9.235 9.084 9.147 507,340 -0.02(-0.23%)
Jul 04, 2008 9.287 9.287 9.149 9.168 42,843 +0.00(+0.00%)
Jul 03, 2008 9.287 9.287 9.149 9.168 42,843 -0.03(-0.37%)
Jul 02, 2008 9.255 9.278 9.196 9.203 108,668 -0.03(-0.34%)
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.