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 (%)
May 30, 2008 9.514 9.542 9.484 9.528 183,611 +0.02(+0.19%)
May 29, 2008 9.392 9.548 9.372 9.511 69,414 +0.13(+1.34%)
May 28, 2008 9.383 9.418 9.333 9.385 97,432 -0.02(-0.24%)
May 27, 2008 9.359 9.408 9.335 9.408 124,733 +0.07(+0.77%)
May 26, 2008 9.418 9.418 9.325 9.336 0 +0.00(+0.00%)
May 23, 2008 9.418 9.418 9.325 9.336 923,624 -0.07(-0.69%)
May 22, 2008 9.388 9.444 9.346 9.401 208,666 +0.04(+0.44%)
May 21, 2008 9.436 9.504 9.359 9.361 1,090,661 -0.03(-0.30%)
May 20, 2008 9.421 9.421 9.347 9.388 739,724 +0.01(+0.12%)
May 19, 2008 9.330 9.449 9.320 9.377 546,883 +0.00(+0.05%)
May 16, 2008 9.400 9.400 9.328 9.372 50,035 +0.00(+0.05%)
May 15, 2008 9.429 9.429 9.289 9.367 277,332 +0.02(+0.21%)
May 14, 2008 9.352 9.395 9.335 9.348 178,322 +0.05(+0.51%)
May 13, 2008 9.388 9.388 9.271 9.300 113,405 -0.04(-0.45%)
May 12, 2008 9.266 9.354 9.251 9.343 224,166 +0.07(+0.74%)
May 09, 2008 9.225 9.285 9.199 9.274 297,189 -0.02(-0.19%)
May 08, 2008 9.258 9.292 9.235 9.292 64,867 +0.06(+0.62%)
May 07, 2008 9.336 9.352 9.128 9.235 393,628 -0.09(-0.93%)
May 06, 2008 9.237 9.330 9.204 9.322 214,876 +0.05(+0.58%)
May 05, 2008 9.361 9.361 9.223 9.268 99,494 -0.03(-0.37%)
May 02, 2008 9.542 9.542 9.302 9.302 396,101 -0.08(-0.90%)
May 01, 2008 9.191 9.387 9.172 9.387 172,547 +0.17(+1.86%)
Apr 30, 2008 9.289 9.346 9.209 9.216 211,096 -0.04(-0.39%)
Apr 29, 2008 9.240 9.284 9.220 9.251 251,209 +0.01(+0.11%)
Apr 28, 2008 9.157 9.247 9.157 9.242 384,791 +0.13(+1.47%)
Apr 25, 2008 9.002 9.122 8.948 9.108 216,668 +0.05(+0.55%)
Apr 24, 2008 9.222 9.222 8.943 9.058 178,764 -0.06(-0.62%)
Apr 23, 2008 9.020 9.128 9.020 9.114 868,157 +0.08(+0.93%)
Apr 22, 2008 9.170 9.170 8.986 9.030 133,766 -0.17(-1.82%)
Apr 21, 2008 9.185 9.198 9.132 9.198 693,339 +0.01(+0.14%)
Apr 18, 2008 9.408 9.408 9.163 9.185 902,570 -0.02(-0.19%)
Apr 17, 2008 9.251 9.251 9.173 9.203 164,312 -0.04(-0.39%)
Apr 16, 2008 9.053 9.238 9.053 9.238 83,172 +0.18(+1.94%)
Apr 15, 2008 9.318 9.318 9.028 9.062 817,600 -0.12(-1.33%)
Apr 14, 2008 9.273 9.273 9.182 9.185 237,323 -0.08(-0.90%)
Apr 11, 2008 9.452 9.463 9.251 9.268 368,064 -0.25(-2.65%)
Apr 10, 2008 9.480 9.682 9.480 9.520 312,155 +0.03(+0.34%)
Apr 09, 2008 9.662 9.662 9.462 9.488 312,953 -0.08(-0.82%)
Apr 08, 2008 9.538 9.582 9.512 9.566 244,840 -0.00(-0.03%)
Apr 07, 2008 9.605 9.636 9.566 9.569 185,317 -0.03(-0.27%)
Apr 04, 2008 9.608 9.629 9.493 9.595 232,567 +0.10(+1.01%)
Apr 03, 2008 9.506 9.533 9.480 9.499 259,567 -0.06(-0.63%)
Apr 02, 2008 9.587 9.628 9.532 9.559 680,520 +0.04(+0.45%)
Apr 01, 2008 9.321 9.517 9.320 9.517 186,544 +0.26(+2.82%)
Mar 31, 2008 9.204 9.274 9.194 9.256 84,067 +0.04(+0.46%)
Mar 28, 2008 9.255 9.323 9.214 9.214 48,262 -0.05(-0.56%)
Mar 27, 2008 9.256 9.315 9.238 9.266 120,272 +0.01(+0.11%)
Mar 26, 2008 9.282 9.282 9.219 9.256 149,487 -0.04(-0.46%)
Mar 25, 2008 9.352 9.352 9.260 9.299 129,476 +0.03(+0.28%)
Mar 24, 2008 9.090 9.277 9.087 9.273 262,635 +0.19(+2.04%)
Mar 21, 2008 9.090 9.097 8.989 9.087 1,998,037 +0.00(+0.00%)
Mar 20, 2008 9.090 9.097 8.989 9.087 1,998,037 +0.06(+0.70%)
Mar 19, 2008 9.126 9.237 9.023 9.023 367,567 -0.11(-1.25%)
Mar 18, 2008 9.110 9.137 8.948 9.137 257,726 +0.27(+3.03%)
Mar 17, 2008 8.800 8.934 8.655 8.868 490,294 -0.14(-1.57%)
Mar 14, 2008 9.191 9.191 8.935 9.010 570,066 -0.19(-2.04%)
Mar 13, 2008 8.811 9.198 8.811 9.198 655,361 +0.15(+1.62%)
Mar 12, 2008 8.865 9.136 8.671 9.051 146,867 +0.08(+0.91%)
Mar 11, 2008 8.950 8.984 8.878 8.970 294,765 +0.12(+1.40%)
Mar 10, 2008 8.758 9.028 8.758 8.846 254,603 -0.19(-2.07%)
Mar 07, 2008 9.150 9.150 9.009 9.033 1,207,479 -0.14(-1.49%)
Mar 06, 2008 9.333 9.341 9.170 9.170 1,573,358 -0.19(-2.07%)
Mar 05, 2008 9.338 9.398 9.318 9.364 430,771 +0.03(+0.28%)
Mar 04, 2008 9.330 9.361 9.250 9.338 796,601 -0.00(-0.03%)
Mar 03, 2008 9.392 9.392 9.258 9.341 761,569 -0.02(-0.17%)
Feb 29, 2008 9.452 9.452 9.329 9.357 879,951 -0.14(-1.42%)
Feb 28, 2008 9.602 9.602 9.478 9.493 322,771 -0.07(-0.75%)
Feb 27, 2008 9.566 9.602 9.527 9.564 455,415 -0.01(-0.07%)
Feb 26, 2008 9.517 9.623 9.517 9.571 1,371,473 +0.01(+0.14%)
Feb 25, 2008 9.370 9.571 9.370 9.558 161,999 +0.21(+2.23%)
Feb 22, 2008 9.359 9.376 9.230 9.349 876,270 +0.03(+0.30%)
Feb 21, 2008 9.476 9.497 9.311 9.322 347,255 -0.13(-1.36%)
Feb 20, 2008 9.403 9.450 9.325 9.450 1,105,769 +0.03(+0.36%)
Feb 19, 2008 9.452 9.574 9.405 9.416 157,090 -0.02(-0.17%)
Feb 18, 2008 9.431 9.440 9.366 9.432 0 +0.00(+0.00%)
Feb 15, 2008 9.431 9.440 9.366 9.432 445,498 +0.00(+0.02%)
Feb 14, 2008 9.574 9.574 9.431 9.431 188,385 -0.12(-1.23%)
Feb 13, 2008 9.532 9.577 9.523 9.548 347,439 +0.08(+0.83%)
Feb 12, 2008 9.440 9.499 9.421 9.470 152,181 +0.07(+0.73%)
Feb 11, 2008 9.357 9.401 9.305 9.401 204,953 +0.02(+0.21%)
Feb 08, 2008 9.315 9.415 9.315 9.382 208,635 +0.02(+0.24%)
Feb 07, 2008 9.212 9.369 9.212 9.359 881,792 +0.10(+1.06%)
Feb 06, 2008 9.356 9.361 9.253 9.261 1,091,655 -0.00(-0.02%)
Feb 05, 2008 9.305 9.337 9.246 9.263 454,089 -0.13(-1.41%)
Feb 04, 2008 9.403 9.462 9.395 9.395 362,044 -0.04(-0.43%)
Feb 01, 2008 9.305 9.436 9.305 9.436 574,361 +0.16(+1.69%)
Jan 31, 2008 9.014 9.295 8.997 9.279 458,998 +0.17(+1.82%)
Jan 30, 2008 9.248 9.392 9.110 9.113 557,793 -0.17(-1.79%)
Jan 29, 2008 9.248 9.310 9.248 9.279 317,144 +0.07(+0.72%)
Jan 28, 2008 9.170 9.213 9.092 9.213 396,714 +0.07(+0.82%)
Jan 25, 2008 9.207 9.241 9.125 9.138 146,045 -0.05(-0.52%)
Jan 24, 2008 9.308 9.313 9.165 9.186 242,078 -0.05(-0.55%)
Jan 23, 2008 9.022 9.248 8.950 9.237 1,727,473 +0.01(+0.14%)
Jan 22, 2008 8.652 9.789 9.224 9.224 1,637,176 -0.17(-1.80%)
Jan 21, 2008 9.623 9.656 9.367 9.393 0 +0.00(+0.00%)
Jan 18, 2008 9.623 9.656 9.367 9.393 657,018 -0.21(-2.22%)
Jan 17, 2008 9.674 9.713 9.599 9.607 2,151,249 -0.06(-0.61%)
Jan 16, 2008 9.535 9.721 9.535 9.666 2,121,819 +0.07(+0.68%)
Jan 15, 2008 9.677 9.683 9.582 9.600 874,736 -0.15(-1.54%)
Jan 14, 2008 9.784 9.784 9.698 9.751 314,794 -0.01(-0.14%)
Jan 11, 2008 9.690 9.802 9.690 9.765 465,748 +0.01(+0.10%)
Jan 10, 2008 9.647 9.804 9.616 9.755 294,544 +0.05(+0.50%)
Jan 09, 2008 9.579 9.706 9.571 9.706 263,218 +0.04(+0.39%)
Jan 08, 2008 9.778 9.835 9.636 9.669 290,954 -0.12(-1.23%)
Jan 07, 2008 9.687 9.825 9.687 9.789 510,543 +0.13(+1.34%)
Jan 04, 2008 9.721 9.729 9.652 9.659 138,067 -0.12(-1.23%)
Jan 03, 2008 9.786 9.836 9.750 9.779 786,507 +0.01(+0.12%)
Jan 02, 2008 9.877 9.907 9.726 9.768 327,680 -0.11(-1.12%)
Jan 01, 2008 9.915 9.929 9.866 9.879 319,703 +0.00(+0.00%)
Dec 31, 2007 9.915 9.929 9.866 9.879 319,703 -0.07(-0.69%)
Dec 28, 2007 9.995 9.995 9.924 9.947 120,272 +0.01(+0.13%)
Dec 27, 2007 10.01 10.03 9.934 9.934 250,362 -0.12(-1.15%)
Dec 26, 2007 9.952 10.11 9.952 10.05 439,362 +0.07(+0.69%)
Dec 24, 2007 10.02 10.02 9.970 9.982 325,839 -0.00(-0.02%)
Dec 21, 2007 9.980 9.985 9.947 9.983 988,565 +0.16(+1.68%)
Dec 20, 2007 9.721 9.819 9.692 9.819 171,817 +0.16(+1.67%)
Dec 19, 2007 9.597 9.698 9.597 9.657 132,545 +0.01(+0.07%)
Dec 18, 2007 9.662 9.662 9.517 9.651 125,795 +0.06(+0.65%)
Dec 17, 2007 9.698 9.716 9.582 9.589 668,248 -0.18(-1.85%)
Dec 14, 2007 9.796 9.871 9.763 9.770 188,999 -0.09(-0.96%)
Dec 13, 2007 9.804 9.864 9.762 9.864 101,249 -0.01(-0.07%)
Dec 12, 2007 10.04 10.04 9.778 9.871 276,749 +0.06(+0.61%)
Dec 11, 2007 10.02 10.02 9.810 9.810 113,522 -0.19(-1.89%)
Dec 10, 2007 9.908 9.999 9.905 9.999 220,294 +0.10(+1.05%)
Dec 07, 2007 9.936 9.946 9.882 9.895 323,385 -0.01(-0.13%)
Dec 06, 2007 9.802 9.910 9.783 9.908 309,271 +0.13(+1.32%)
Dec 05, 2007 9.716 9.779 9.706 9.779 520,975 +0.13(+1.33%)
Dec 04, 2007 9.572 9.721 9.572 9.651 316,175 -0.04(-0.42%)
Dec 03, 2007 9.775 9.775 9.656 9.691 226,566 -0.02(-0.22%)
Nov 30, 2007 9.788 9.788 9.657 9.713 712,491 +0.05(+0.49%)
Nov 29, 2007 9.773 9.773 9.618 9.665 327,404 -0.13(-1.31%)
Nov 28, 2007 9.612 9.794 9.553 9.794 225,817 +0.27(+2.88%)
Nov 27, 2007 9.369 9.527 9.369 9.520 323,999 +0.20(+2.15%)
Nov 26, 2007 9.524 9.524 9.320 9.320 172,738 -0.12(-1.28%)
Nov 23, 2007 9.408 9.458 9.395 9.440 65,658 +0.11(+1.13%)
Nov 21, 2007 9.437 9.452 9.335 9.335 440,589 -0.14(-1.45%)
Nov 20, 2007 9.517 9.589 9.408 9.471 971,997 +0.05(+0.55%)
Nov 19, 2007 9.406 9.452 9.380 9.419 415,001 -0.06(-0.66%)
Nov 16, 2007 9.545 9.545 9.418 9.482 163,840 -0.02(-0.23%)
Nov 15, 2007 9.528 9.589 9.476 9.503 211,090 -0.04(-0.38%)
Nov 14, 2007 9.721 9.721 9.539 9.539 404,016 -0.05(-0.48%)
Nov 13, 2007 9.419 9.597 9.419 9.586 547,975 +0.16(+1.73%)
Nov 12, 2007 9.468 9.540 9.414 9.423 482,316 -0.07(-0.69%)
Nov 09, 2007 9.387 9.565 9.387 9.488 503,487 -0.07(-0.75%)
Nov 08, 2007 9.473 9.579 9.418 9.559 509,562 +0.03(+0.36%)
Nov 07, 2007 9.480 9.669 9.480 9.525 631,724 -0.19(-1.93%)
Nov 06, 2007 9.672 9.713 9.594 9.713 333,817 +0.06(+0.59%)
Nov 05, 2007 9.537 9.718 9.537 9.656 420,983 -0.04(-0.44%)
Nov 02, 2007 9.744 9.762 9.656 9.698 214,772 +0.02(+0.19%)
Nov 01, 2007 9.820 9.835 9.669 9.680 537,543 -0.21(-2.09%)
Oct 31, 2007 9.819 9.887 9.778 9.887 214,158 +0.11(+1.15%)
Oct 30, 2007 9.778 9.811 9.765 9.775 550,430 -0.04(-0.45%)
Oct 29, 2007 9.792 9.830 9.784 9.819 525,271 +0.05(+0.53%)
Oct 26, 2007 9.566 9.832 9.525 9.766 358,976 +0.01(+0.12%)
Oct 25, 2007 9.750 9.801 9.729 9.755 351,612 -0.04(-0.38%)
Oct 24, 2007 9.776 9.794 9.660 9.792 1,143,201 -0.03(-0.30%)
Oct 23, 2007 9.794 9.822 9.752 9.822 376,157 +0.15(+1.52%)
Oct 22, 2007 9.597 9.681 9.586 9.675 1,811,449 -0.01(-0.08%)
Oct 19, 2007 9.856 9.858 9.683 9.683 1,502,791 -0.16(-1.61%)
Oct 18, 2007 9.838 9.867 9.815 9.841 139,295 +0.00(+0.00%)
Oct 17, 2007 9.907 9.946 9.791 9.841 552,271 -0.01(-0.15%)
Oct 16, 2007 9.867 9.898 9.832 9.856 728,997 -0.03(-0.26%)
Oct 15, 2007 9.975 9.999 9.797 9.882 2,186,993 -0.19(-1.89%)
Oct 12, 2007 10.04 10.09 10.04 10.07 454,089 +0.04(+0.36%)
Oct 11, 2007 10.14 10.17 10.01 10.04 369,408 -0.06(-0.60%)
Oct 10, 2007 10.09 10.10 10.06 10.10 316,635 -0.02(-0.16%)
Oct 09, 2007 10.07 10.12 10.03 10.11 648,611 +0.06(+0.62%)
Oct 08, 2007 10.02 10.06 10.02 10.05 606,884 +0.02(+0.18%)
Oct 05, 2007 9.954 10.04 9.938 10.03 543,680 +0.10(+0.98%)
Oct 04, 2007 9.916 9.954 9.898 9.936 703,225 +0.06(+0.58%)
Oct 03, 2007 9.887 9.890 9.848 9.879 451,021 -0.03(-0.26%)
Oct 02, 2007 9.955 9.955 9.890 9.905 416,044 -0.03(-0.26%)
Oct 01, 2007 9.841 9.942 9.832 9.930 712,429 +0.12(+1.27%)
Sep 28, 2007 9.836 9.858 9.789 9.805 197,590 -0.04(-0.41%)
Sep 27, 2007 9.864 9.864 9.804 9.846 708,747 +0.01(+0.08%)
Sep 26, 2007 9.797 9.847 9.796 9.838 230,726 +0.06(+0.57%)
Sep 25, 2007 9.744 9.785 9.729 9.783 667,020 +0.00(+0.05%)
Sep 24, 2007 9.791 9.822 9.758 9.778 539,998 -0.04(-0.38%)
Sep 21, 2007 9.864 9.882 9.809 9.815 774,406 -0.00(-0.03%)
Sep 20, 2007 9.820 9.867 9.808 9.819 368,794 -0.03(-0.31%)
Sep 19, 2007 9.802 9.850 9.766 9.850 1,132,769 +0.11(+1.12%)
Sep 18, 2007 9.599 9.740 9.574 9.740 330,135 +0.18(+1.86%)
Sep 17, 2007 9.631 9.631 9.555 9.563 354,067 -0.10(-1.01%)
Sep 14, 2007 9.610 9.674 9.592 9.660 733,293 +0.01(+0.14%)
Sep 13, 2007 9.660 9.680 9.626 9.647 497,657 +0.03(+0.29%)
Sep 12, 2007 9.602 9.662 9.584 9.620 633,270 +0.03(+0.29%)
Sep 11, 2007 9.509 9.600 9.507 9.592 632,043 +0.13(+1.34%)
Sep 10, 2007 9.504 9.511 9.408 9.465 270,612 +0.00(+0.05%)
Sep 07, 2007 9.457 9.535 9.442 9.460 552,884 -0.08(-0.82%)
Sep 06, 2007 9.454 9.538 9.447 9.538 416,044 +0.09(+0.95%)
Sep 05, 2007 9.432 9.476 9.427 9.449 667,020 -0.05(-0.48%)
Sep 04, 2007 9.392 9.524 9.392 9.494 323,385 +0.10(+1.08%)
Aug 31, 2007 9.387 9.427 9.330 9.393 388,430 +0.06(+0.59%)
Aug 30, 2007 9.338 9.395 9.318 9.338 573,748 -0.04(-0.42%)
Aug 29, 2007 9.286 9.408 9.253 9.377 891,611 +0.14(+1.50%)
Aug 28, 2007 9.330 9.341 9.216 9.238 908,179 -0.13(-1.41%)
Aug 27, 2007 9.421 9.444 9.370 9.370 370,635 -0.07(-0.78%)
Aug 24, 2007 9.338 9.444 9.330 9.444 753,543 +0.12(+1.28%)
Aug 23, 2007 9.370 9.370 9.308 9.325 1,591,768 +0.01(+0.07%)
Aug 22, 2007 9.266 9.331 9.260 9.318 589,089 +0.07(+0.70%)
Aug 21, 2007 9.229 9.289 9.209 9.253 182,249 +0.01(+0.14%)
Aug 20, 2007 9.287 9.305 9.207 9.240 214,772 -0.03(-0.28%)
Aug 17, 2007 9.312 9.392 9.163 9.266 522,816 +0.14(+1.56%)
Aug 16, 2007 9.126 9.163 8.994 9.124 803,861 -0.04(-0.43%)
Aug 15, 2007 9.248 9.310 9.163 9.163 1,966,085 -0.12(-1.26%)
Aug 14, 2007 9.333 9.392 9.278 9.281 1,501,563 -0.07(-0.77%)
Aug 13, 2007 9.431 9.431 9.330 9.352 703,838 -0.04(-0.38%)
Aug 10, 2007 9.379 9.447 9.268 9.388 357,748 -0.10(-1.05%)
Aug 09, 2007 9.483 9.600 9.436 9.488 671,929 -0.09(-0.93%)
Aug 08, 2007 9.496 9.631 9.496 9.576 1,996,766 +0.09(+0.97%)
Aug 07, 2007 9.408 9.574 9.395 9.484 2,304,197 +0.06(+0.66%)
Aug 06, 2007 9.356 9.429 9.299 9.423 2,648,446 +0.10(+1.07%)
Aug 03, 2007 9.375 9.419 9.323 9.323 207,408 -0.10(-1.02%)
Aug 02, 2007 9.364 9.436 9.338 9.419 1,545,131 +0.06(+0.66%)
Aug 01, 2007 9.237 9.361 9.175 9.357 474,953 +0.14(+1.50%)
Jul 31, 2007 9.351 9.362 9.219 9.219 198,203 -0.11(-1.14%)
Jul 30, 2007 9.203 9.339 9.183 9.325 436,294 +0.08(+0.86%)
Jul 27, 2007 9.302 9.335 9.245 9.245 262,635 -0.07(-0.72%)
Jul 26, 2007 9.369 9.396 9.229 9.312 742,497 -0.15(-1.64%)
Jul 25, 2007 9.476 9.502 9.403 9.467 156,476 +0.13(+1.40%)
Jul 24, 2007 9.440 9.440 9.336 9.336 968,315 -0.14(-1.48%)
Jul 23, 2007 9.496 9.535 9.463 9.476 65,045 +0.04(+0.43%)
Jul 20, 2007 9.437 9.468 9.395 9.436 375,544 +0.05(+0.57%)
Jul 19, 2007 9.372 9.392 9.341 9.382 908,792 +0.03(+0.37%)
Jul 18, 2007 9.326 9.348 9.307 9.348 824,111 +0.01(+0.10%)
Jul 17, 2007 9.304 9.375 9.304 9.338 22,704 +0.02(+0.23%)
Jul 16, 2007 9.286 9.341 9.286 9.317 79,158 +0.02(+0.21%)
Jul 13, 2007 9.278 9.297 9.242 9.297 37,431 -0.00(-0.04%)
Jul 12, 2007 9.181 9.304 9.181 9.300 276,749 +0.15(+1.66%)
Jul 11, 2007 9.102 9.149 9.100 9.149 33,136 +0.04(+0.39%)
Jul 10, 2007 9.154 9.185 9.113 9.113 222,749 -0.10(-1.06%)
Jul 09, 2007 9.212 9.229 9.168 9.211 293,930 +0.02(+0.23%)
Jul 06, 2007 9.119 9.212 9.092 9.190 181,635 +0.05(+0.55%)
Jul 05, 2007 9.103 9.139 9.095 9.139 53,386 +0.02(+0.18%)
Jul 03, 2007 9.113 9.123 9.111 9.123 141,749 +0.04(+0.41%)
Jul 02, 2007 9.053 9.085 9.017 9.085 475,566 +0.10(+1.11%)
Jun 29, 2007 8.996 9.040 8.968 8.986 177,340 -0.04(-0.49%)
Jun 28, 2007 8.973 9.040 8.973 9.030 115,363 +0.04(+0.46%)
Jun 27, 2007 8.891 8.991 8.890 8.988 86,522 +0.09(+0.96%)
Jun 26, 2007 8.888 8.953 8.844 8.903 281,044 +0.10(+1.15%)
Jun 25, 2007 8.882 8.917 8.790 8.802 210,476 -0.10(-1.13%)
Jun 22, 2007 8.929 8.929 8.859 8.903 406,226 -0.08(-0.87%)
Jun 21, 2007 8.963 8.989 8.937 8.981 60,749 -0.00(-0.02%)
Jun 20, 2007 9.095 9.095 8.973 8.983 382,907 -0.10(-1.08%)
Jun 19, 2007 9.043 9.087 9.025 9.080 56,454 +0.01(+0.09%)
Jun 18, 2007 9.049 9.087 9.049 9.072 38,658 -0.01(-0.07%)
Jun 15, 2007 9.053 9.079 9.046 9.079 73,636 +0.10(+1.09%)
Jun 14, 2007 8.963 8.996 8.963 8.981 41,113 +0.02(+0.24%)
Jun 13, 2007 8.864 8.960 8.864 8.960 229,499 +0.09(+1.05%)
Jun 12, 2007 8.901 8.935 8.860 8.867 306,203 -0.06(-0.69%)
Jun 11, 2007 8.934 8.961 8.927 8.929 49,090 +0.02(+0.20%)
Jun 08, 2007 8.875 8.955 8.860 8.911 207,408 +0.01(+0.11%)
Jun 07, 2007 9.018 9.018 8.901 8.901 76,090 -0.13(-1.41%)
Jun 06, 2007 9.015 9.031 8.996 9.028 87,749 -0.02(-0.25%)
Jun 05, 2007 9.069 9.069 9.026 9.051 107,999 -0.05(-0.52%)
Jun 04, 2007 9.048 9.098 9.044 9.098 53,386 +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.