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 )

56.42 +0.34 (+0.61%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 12, 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 (%)
Jul 30, 2010 8.181 8.204 8.009 8.181 899,779 +0.06(+0.75%)
Jul 29, 2010 8.225 8.243 8.075 8.120 657,657 -0.05(-0.65%)
Jul 28, 2010 8.287 8.335 8.173 8.173 142,502 -0.13(-1.58%)
Jul 27, 2010 8.449 8.449 8.271 8.304 198,201 -0.10(-1.15%)
Jul 26, 2010 8.318 8.426 8.318 8.401 285,375 +0.07(+0.79%)
Jul 23, 2010 8.209 8.335 8.181 8.335 257,820 +0.08(+1.02%)
Jul 22, 2010 8.204 8.331 8.204 8.251 725,302 +0.13(+1.63%)
Jul 21, 2010 8.428 8.428 8.109 8.118 459,474 -0.27(-3.25%)
Jul 20, 2010 8.257 8.396 8.211 8.391 2,444,078 +0.01(+0.16%)
Jul 19, 2010 8.431 8.431 8.344 8.378 532,980 -0.00(-0.06%)
Jul 16, 2010 8.382 8.606 8.373 8.382 199,027 -0.27(-3.07%)
Jul 15, 2010 8.682 8.682 8.562 8.648 346,980 -0.00(-0.05%)
Jul 14, 2010 8.520 8.665 8.520 8.652 140,971 +0.02(+0.29%)
Jul 13, 2010 8.585 8.646 8.527 8.627 525,172 +0.15(+1.73%)
Jul 12, 2010 8.492 8.519 8.453 8.481 851,836 -0.04(-0.49%)
Jul 09, 2010 8.523 8.523 8.457 8.523 114,799 +0.02(+0.29%)
Jul 08, 2010 8.577 8.577 8.427 8.498 447,945 +0.03(+0.33%)
Jul 07, 2010 8.314 8.478 8.267 8.470 4,583,155 +0.19(+2.26%)
Jul 06, 2010 8.312 8.422 8.251 8.282 640,568 +0.01(+0.15%)
Jul 02, 2010 8.270 8.318 8.238 8.270 508,141 +0.02(+0.28%)
Jul 01, 2010 8.320 8.340 8.073 8.246 792,979 -0.09(-1.10%)
Jun 30, 2010 8.378 8.472 8.337 8.339 423,106 -0.06(-0.73%)
Jun 29, 2010 8.488 8.538 8.360 8.400 2,287,017 -0.19(-2.19%)
Jun 25, 2010 8.588 8.600 8.488 8.588 437,537 +0.09(+1.05%)
Jun 24, 2010 8.591 8.591 8.499 8.499 178,006 -0.11(-1.31%)
Jun 23, 2010 8.680 8.680 8.554 8.612 450,206 -0.08(-0.90%)
Jun 22, 2010 8.833 8.916 8.690 8.690 157,125 -0.15(-1.69%)
Jun 21, 2010 8.938 8.943 8.799 8.839 156,228 -0.02(-0.19%)
Jun 18, 2010 8.855 8.885 8.802 8.855 413,031 +0.01(+0.12%)
Jun 17, 2010 8.835 8.907 8.765 8.844 295,047 +0.01(+0.16%)
Jun 16, 2010 8.726 8.855 8.674 8.830 271,937 +0.06(+0.71%)
Jun 15, 2010 8.591 8.777 8.591 8.768 817,562 +0.13(+1.48%)
Jun 14, 2010 8.677 8.723 8.629 8.640 107,530 +0.02(+0.25%)
Jun 11, 2010 8.468 8.618 8.468 8.618 201,826 +0.10(+1.23%)
Jun 10, 2010 8.443 8.518 8.437 8.513 252,081 +0.17(+1.99%)
Jun 09, 2010 8.437 8.468 8.326 8.347 572,692 -0.00(-0.05%)
Jun 08, 2010 8.348 8.367 8.248 8.351 1,857,153 +0.01(+0.09%)
Jun 07, 2010 8.476 8.479 8.343 8.343 405,838 -0.12(-1.46%)
Jun 04, 2010 8.467 8.654 8.439 8.467 845,623 -0.32(-3.68%)
Jun 03, 2010 8.785 8.804 8.729 8.790 768,402 +0.08(+0.90%)
Jun 02, 2010 8.602 8.723 8.505 8.712 303,425 +0.20(+2.32%)
Jun 01, 2010 8.654 8.671 8.513 8.514 997,035 -0.12(-1.40%)
May 28, 2010 8.635 8.738 8.621 8.635 196,305 -0.09(-1.07%)
May 27, 2010 8.677 8.729 8.576 8.729 354,840 +0.26(+3.02%)
May 26, 2010 8.518 8.659 8.473 8.473 316,344 -0.06(-0.68%)
May 25, 2010 8.435 8.531 8.298 8.531 1,133,811 -0.05(-0.64%)
May 24, 2010 8.485 8.690 8.485 8.585 427,660 +0.02(+0.22%)
May 21, 2010 8.442 8.645 8.390 8.567 972,983 -0.01(-0.16%)
May 20, 2010 8.615 8.686 8.577 8.580 583,645 -0.32(-3.65%)
May 19, 2010 8.949 8.985 8.832 8.905 447,996 -0.10(-1.14%)
May 18, 2010 9.175 9.183 8.990 9.008 1,589,846 -0.08(-0.86%)
May 17, 2010 9.075 9.115 8.938 9.086 508,615 +0.03(+0.36%)
May 14, 2010 9.054 9.160 8.992 9.054 768,626 -0.15(-1.66%)
May 13, 2010 9.239 9.297 9.198 9.207 408,944 -0.05(-0.49%)
May 12, 2010 9.141 9.253 9.097 9.252 492,455 +0.16(+1.80%)
May 11, 2010 9.116 9.169 9.088 9.088 447,170 +0.03(+0.34%)
May 10, 2010 9.007 9.069 8.993 9.057 595,046 +0.33(+3.76%)
May 07, 2010 8.799 8.879 8.590 8.729 1,720,364 -0.26(-2.87%)
May 06, 2010 8.986 9.524 0.0156 8.986 640 -0.17(-1.91%)
May 05, 2010 9.210 9.243 9.161 9.161 342,715 -0.08(-0.91%)
May 04, 2010 9.358 9.361 9.211 9.246 500,205 -0.17(-1.82%)
May 03, 2010 9.383 9.421 9.326 9.417 238,906 +0.05(+0.55%)
Apr 30, 2010 9.408 9.485 9.366 9.366 318,189 -0.00(-0.02%)
Apr 29, 2010 9.367 9.378 9.338 9.367 225,192 +0.13(+1.40%)
Apr 28, 2010 9.224 9.266 9.188 9.238 633,253 +0.07(+0.82%)
Apr 27, 2010 9.189 9.300 9.148 9.163 404,563 -0.08(-0.84%)
Apr 26, 2010 9.322 9.346 9.230 9.241 261,388 -0.06(-0.65%)
Apr 23, 2010 9.282 9.310 9.243 9.302 242,134 +0.04(+0.47%)
Apr 22, 2010 9.252 9.270 9.149 9.258 214,521 -0.03(-0.37%)
Apr 21, 2010 9.369 9.372 9.255 9.292 823,961 -0.07(-0.80%)
Apr 20, 2010 9.299 9.367 9.299 9.367 269,215 +0.11(+1.15%)
Apr 19, 2010 9.252 9.285 9.193 9.261 240,872 -0.01(-0.08%)
Apr 16, 2010 9.361 9.391 9.233 9.269 220,158 -0.10(-1.03%)
Apr 15, 2010 9.344 9.378 9.333 9.365 572,129 +0.03(+0.31%)
Apr 14, 2010 9.189 9.341 9.189 9.336 328,553 +0.14(+1.49%)
Apr 13, 2010 9.146 9.199 9.129 9.199 250,807 +0.03(+0.37%)
Apr 12, 2010 9.196 9.197 9.155 9.164 559,293 +0.01(+0.12%)
Apr 09, 2010 9.068 9.158 9.068 9.154 285,997 +0.07(+0.79%)
Apr 08, 2010 9.096 9.096 9.029 9.082 190,765 -0.03(-0.29%)
Apr 07, 2010 9.171 9.171 9.071 9.108 1,509,320 -0.05(-0.58%)
Apr 06, 2010 9.174 9.199 9.152 9.161 1,731,086 -0.05(-0.59%)
Apr 05, 2010 9.182 9.223 9.170 9.216 223,271 +0.05(+0.51%)
Apr 01, 2010 9.160 9.169 9.169 9.169 295,918 +0.05(+0.57%)
Mar 31, 2010 9.129 9.168 9.105 9.118 685,846 -0.05(-0.54%)
Mar 30, 2010 9.122 9.168 9.098 9.168 211,722 +0.06(+0.62%)
Mar 29, 2010 9.030 9.113 9.027 9.111 389,293 +0.09(+0.95%)
Mar 26, 2010 9.100 9.100 9.011 9.026 195,338 -0.05(-0.58%)
Mar 25, 2010 9.133 9.199 9.079 9.079 238,951 -0.03(-0.29%)
Mar 24, 2010 9.124 9.134 9.084 9.105 333,061 -0.02(-0.19%)
Mar 23, 2010 9.115 9.130 9.037 9.123 435,160 +0.04(+0.39%)
Mar 22, 2010 8.901 9.115 8.901 9.087 544,747 +0.09(+1.01%)
Mar 19, 2010 9.101 9.101 8.978 8.996 332,804 -0.07(-0.74%)
Mar 18, 2010 9.101 9.101 9.023 9.063 151,530 +0.01(+0.09%)
Mar 17, 2010 9.076 9.360 9.015 9.056 492,899 +0.00(+0.00%)
Mar 16, 2010 9.052 9.056 9.011 9.056 242,045 +0.02(+0.22%)
Mar 15, 2010 9.004 9.041 9.002 9.035 509,701 +0.01(+0.16%)
Mar 12, 2010 9.088 9.088 8.992 9.021 257,206 -0.03(-0.36%)
Mar 11, 2010 9.048 9.057 8.990 9.054 915,290 -0.00(-0.03%)
Mar 10, 2010 8.990 9.074 8.990 9.057 560,074 +0.05(+0.54%)
Mar 09, 2010 8.982 9.037 8.982 9.009 228,449 -0.00(-0.05%)
Mar 08, 2010 9.034 9.035 9.010 9.013 150,927 -0.03(-0.31%)
Mar 05, 2010 8.928 9.043 8.917 9.041 228,724 +0.16(+1.77%)
Mar 04, 2010 8.909 8.909 8.862 8.884 150,280 -0.01(-0.09%)
Mar 03, 2010 8.926 8.934 8.884 8.892 218,141 -0.02(-0.18%)
Mar 02, 2010 8.825 8.924 8.814 8.907 312,413 +0.12(+1.35%)
Mar 01, 2010 8.652 8.799 8.641 8.789 630,358 +0.20(+2.32%)
Feb 26, 2010 8.541 8.603 8.510 8.589 254,571 +0.05(+0.57%)
Feb 25, 2010 8.453 8.541 8.442 8.541 255,424 -0.02(-0.20%)
Feb 24, 2010 8.528 8.563 8.510 8.558 195,781 +0.05(+0.59%)
Feb 23, 2010 8.538 8.554 8.503 8.508 150,299 -0.05(-0.62%)
Feb 22, 2010 8.528 8.608 8.485 8.561 1,229,562 +0.06(+0.68%)
Feb 19, 2010 8.499 8.524 8.455 8.503 628,595 -0.02(-0.20%)
Feb 18, 2010 8.469 8.520 8.460 8.520 250,795 +0.06(+0.70%)
Feb 17, 2010 8.424 8.467 8.383 8.461 507,290 +0.08(+0.91%)
Feb 16, 2010 8.352 8.385 8.245 8.385 240,821 +0.09(+1.05%)
Feb 12, 2010 8.202 8.297 8.297 8.297 194,236 +0.04(+0.53%)
Feb 11, 2010 8.210 8.265 8.145 8.254 235,551 +0.00(+0.04%)
Feb 10, 2010 8.246 8.293 8.161 8.251 554,708 -0.01(-0.17%)
Feb 09, 2010 8.266 8.316 8.198 8.265 299,111 +0.07(+0.86%)
Feb 08, 2010 8.132 8.264 8.121 8.194 2,716,087 +0.01(+0.11%)
Feb 05, 2010 8.166 8.185 8.034 8.185 322,791 +0.01(+0.11%)
Feb 04, 2010 8.357 8.371 8.175 8.176 207,794 -0.21(-2.51%)
Feb 03, 2010 8.407 8.442 8.351 8.386 330,163 -0.04(-0.44%)
Feb 02, 2010 8.318 8.439 8.290 8.424 449,308 +0.12(+1.48%)
Feb 01, 2010 8.297 8.315 8.229 8.301 523,195 +0.04(+0.45%)
Jan 29, 2010 8.346 8.394 8.255 8.263 817,774 -0.06(-0.75%)
Jan 28, 2010 8.428 8.449 8.283 8.325 617,826 -0.09(-1.06%)
Jan 27, 2010 8.449 8.455 8.337 8.414 1,468,005 -0.05(-0.53%)
Jan 26, 2010 8.500 8.506 8.411 8.460 2,164,507 -0.03(-0.33%)
Jan 25, 2010 8.517 8.522 8.452 8.488 195,031 +0.02(+0.22%)
Jan 22, 2010 8.494 8.594 8.469 8.469 484,367 -0.02(-0.29%)
Jan 21, 2010 8.666 8.666 8.475 8.494 857,878 -0.16(-1.89%)
Jan 20, 2010 8.661 8.753 8.597 8.658 2,609,732 -0.07(-0.78%)
Jan 19, 2010 8.597 8.728 8.567 8.726 879,411 +0.17(+2.02%)
Jan 15, 2010 8.637 8.553 8.553 8.553 92,310 -0.08(-0.98%)
Jan 14, 2010 8.566 8.641 8.561 8.637 120,984 +0.06(+0.71%)
Jan 13, 2010 8.530 8.594 8.494 8.577 166,133 +0.07(+0.88%)
Jan 12, 2010 8.545 8.559 8.495 8.502 1,133,437 -0.08(-0.96%)
Jan 11, 2010 8.567 8.611 8.553 8.584 230,115 +0.05(+0.62%)
Jan 08, 2010 8.506 8.531 8.493 8.531 112,490 +0.01(+0.11%)
Jan 07, 2010 8.477 8.524 8.471 8.522 106,855 +0.04(+0.44%)
Jan 06, 2010 8.393 8.494 8.393 8.485 142,632 +0.10(+1.13%)
Jan 05, 2010 8.327 8.397 8.327 8.389 161,780 +0.05(+0.56%)
Jan 04, 2010 8.361 8.366 8.317 8.343 304,387 +0.08(+0.95%)
Dec 31, 2009 8.333 8.264 8.264 8.264 161,543 -0.08(-0.94%)
Dec 30, 2009 8.333 8.349 8.299 8.343 101,201 -0.02(-0.21%)
Dec 29, 2009 8.350 8.372 8.336 8.360 180,531 +0.02(+0.26%)
Dec 28, 2009 8.346 8.346 8.297 8.338 240,500 +0.02(+0.26%)
Dec 24, 2009 8.302 8.324 8.287 8.316 50,681 +0.00(+0.06%)
Dec 23, 2009 8.268 8.311 8.206 8.311 119,663 +0.05(+0.66%)
Dec 22, 2009 8.224 8.263 8.193 8.257 356,299 +0.06(+0.72%)
Dec 21, 2009 8.157 8.212 8.129 8.198 117,708 +0.09(+1.14%)
Dec 18, 2009 8.127 8.132 8.046 8.106 115,529 +0.00(+0.00%)
Dec 17, 2009 8.176 8.180 8.073 8.106 135,074 -0.16(-1.94%)
Dec 16, 2009 8.308 8.311 8.266 8.266 179,364 +0.00(+0.02%)
Dec 15, 2009 8.268 8.296 8.244 8.265 232,686 -0.00(-0.06%)
Dec 14, 2009 8.247 8.271 8.247 8.269 121,170 +0.08(+1.01%)
Dec 11, 2009 8.205 8.208 8.148 8.187 105,272 +0.02(+0.23%)
Dec 10, 2009 8.129 8.212 8.129 8.168 119,721 +0.08(+1.00%)
Dec 09, 2009 8.074 8.088 8.017 8.087 642,871 -0.00(-0.04%)
Dec 08, 2009 8.107 8.115 8.071 8.090 120,086 -0.07(-0.92%)
Dec 07, 2009 8.184 8.219 8.149 8.165 72,393 +0.01(+0.13%)
Dec 04, 2009 8.184 8.205 8.099 8.154 368,068 +0.06(+0.77%)
Dec 03, 2009 8.146 8.219 8.034 8.091 100,035 -0.07(-0.80%)
Dec 02, 2009 8.107 8.182 8.061 8.157 423,961 +0.08(+0.95%)
Dec 01, 2009 8.048 8.168 8.040 8.081 160,511 +0.08(+1.01%)
Nov 30, 2009 8.018 8.018 7.927 7.999 90,086 -0.04(-0.52%)
Nov 27, 2009 8.010 8.073 7.815 8.042 93,227 -0.11(-1.36%)
Nov 25, 2009 8.123 8.227 8.093 8.152 356,504 +0.05(+0.58%)
Nov 24, 2009 7.962 8.106 7.962 8.106 1,941,141 +0.16(+2.00%)
Nov 23, 2009 7.909 7.998 7.909 7.946 479,161 +0.11(+1.41%)
Nov 20, 2009 7.856 7.863 7.812 7.836 149,517 -0.04(-0.55%)
Nov 19, 2009 7.953 8.010 7.840 7.879 80,412 -0.12(-1.48%)
Nov 18, 2009 8.004 8.004 7.959 7.998 145,805 -0.00(-0.02%)
Nov 17, 2009 7.937 8.006 7.912 7.999 115,067 +0.02(+0.31%)
Nov 16, 2009 7.868 8.007 7.868 7.974 142,440 +0.11(+1.41%)
Nov 13, 2009 7.842 7.904 7.800 7.864 64,187 +0.03(+0.38%)
Nov 12, 2009 7.898 7.937 7.825 7.834 239,962 -0.07(-0.91%)
Nov 11, 2009 7.912 7.920 7.860 7.906 122,324 +0.05(+0.62%)
Nov 10, 2009 7.831 7.875 7.801 7.857 170,434 +0.01(+0.14%)
Nov 09, 2009 7.731 7.847 7.731 7.847 176,441 +0.16(+2.07%)
Nov 06, 2009 7.666 7.737 7.664 7.687 139,722 -0.05(-0.61%)
Nov 05, 2009 7.600 7.736 7.600 7.734 249,860 +0.21(+2.76%)
Nov 04, 2009 7.505 7.594 7.505 7.527 399,569 +0.04(+0.56%)
Nov 03, 2009 7.444 7.492 7.410 7.485 141,055 +0.00(+0.06%)
Nov 02, 2009 7.453 7.517 7.427 7.480 112,689 +0.05(+0.71%)
Oct 30, 2009 7.556 7.595 7.427 7.427 296,656 -0.16(-2.16%)
Oct 29, 2009 7.541 7.597 7.527 7.591 166,793 +0.10(+1.28%)
Oct 28, 2009 7.678 7.678 7.494 7.495 321,016 -0.21(-2.66%)
Oct 27, 2009 7.701 7.752 7.673 7.700 461,109 +0.01(+0.18%)
Oct 26, 2009 7.745 7.832 7.678 7.686 104,535 -0.06(-0.81%)
Oct 23, 2009 7.762 7.775 7.737 7.748 244,891 -0.05(-0.62%)
Oct 22, 2009 7.703 7.826 7.634 7.797 127,696 +0.10(+1.30%)
Oct 21, 2009 7.731 7.814 7.697 7.697 220,730 -0.05(-0.71%)
Oct 20, 2009 7.708 7.753 7.708 7.752 470,885 -0.19(-2.43%)
Oct 19, 2009 7.886 7.956 7.851 7.945 714,668 +0.08(+0.97%)
Oct 16, 2009 7.857 7.876 7.829 7.868 849,403 -0.03(-0.41%)
Oct 15, 2009 7.845 7.901 7.845 7.901 250,943 +0.04(+0.56%)
Oct 14, 2009 7.808 7.871 7.784 7.857 261,309 +0.10(+1.31%)
Oct 13, 2009 7.770 7.770 7.737 7.756 784,042 -0.01(-0.14%)
Oct 12, 2009 7.831 7.876 7.751 7.767 295,758 -0.05(-0.62%)
Oct 09, 2009 7.726 7.815 7.723 7.815 409,986 +0.10(+1.33%)
Oct 08, 2009 7.733 7.776 7.712 7.712 174,139 +0.02(+0.32%)
Oct 07, 2009 7.648 7.692 7.627 7.687 166,562 +0.03(+0.41%)
Oct 06, 2009 7.588 7.680 7.544 7.656 962,432 -0.05(-0.61%)
Oct 05, 2009 7.661 7.708 7.566 7.703 174,184 +0.07(+0.94%)
Oct 02, 2009 7.625 7.652 7.609 7.631 450,635 -0.05(-0.63%)
Oct 01, 2009 7.806 7.806 7.680 7.680 289,906 -0.17(-2.11%)
Sep 30, 2009 7.857 7.867 7.734 7.845 351,209 -0.02(-0.30%)
Sep 29, 2009 7.906 7.908 7.861 7.868 713,438 -0.02(-0.32%)
Sep 28, 2009 7.781 7.934 7.781 7.893 306,092 +0.14(+1.75%)
Sep 25, 2009 7.745 7.781 7.737 7.758 447,321 -0.00(-0.04%)
Sep 24, 2009 7.872 7.872 7.728 7.761 159,658 -0.11(-1.37%)
Sep 23, 2009 7.937 7.973 7.868 7.868 519,534 -0.06(-0.81%)
Sep 22, 2009 7.973 7.973 7.889 7.932 400,204 -0.00(-0.02%)
Sep 21, 2009 7.811 7.957 7.811 7.934 441,949 +0.05(+0.69%)
Sep 18, 2009 7.953 7.985 7.876 7.879 356,747 -0.03(-0.43%)
Sep 17, 2009 7.951 7.951 7.899 7.914 508,181 +0.05(+0.57%)
Sep 16, 2009 7.884 7.920 7.839 7.869 728,521 -0.02(-0.29%)
Sep 15, 2009 7.942 7.942 7.842 7.892 367,043 -0.03(-0.41%)
Sep 14, 2009 7.839 7.926 7.814 7.925 117,234 +0.07(+0.89%)
Sep 11, 2009 7.909 7.909 7.848 7.854 349,196 -0.02(-0.32%)
Sep 10, 2009 7.792 7.886 7.765 7.879 300,874 +0.07(+0.90%)
Sep 09, 2009 7.649 7.835 7.649 7.809 260,982 +0.20(+2.67%)
Sep 08, 2009 7.661 7.691 7.566 7.606 268,232 -0.01(-0.14%)
Sep 04, 2009 7.500 7.633 7.500 7.617 156,684 +0.12(+1.56%)
Sep 03, 2009 7.436 7.505 7.407 7.500 156,440 +0.08(+1.03%)
Sep 02, 2009 7.418 7.445 7.376 7.424 169,216 -0.02(-0.34%)
Sep 01, 2009 7.517 7.635 7.444 7.449 299,598 -0.12(-1.63%)
Aug 31, 2009 7.535 7.572 7.482 7.572 117,676 -0.02(-0.29%)
Aug 28, 2009 7.647 7.685 7.529 7.594 77,053 -0.04(-0.53%)
Aug 27, 2009 7.574 7.652 7.538 7.634 84,694 +0.02(+0.27%)
Aug 26, 2009 7.631 7.695 7.586 7.614 151,126 -0.02(-0.22%)
Aug 25, 2009 7.630 7.683 7.606 7.631 1,615,048 +0.01(+0.12%)
Aug 24, 2009 7.659 7.659 7.603 7.622 280,796 +0.03(+0.35%)
Aug 21, 2009 7.556 7.631 7.552 7.596 263,924 +0.09(+1.21%)
Aug 20, 2009 7.444 7.522 7.408 7.505 251,257 +0.08(+1.03%)
Aug 19, 2009 7.288 7.428 7.288 7.428 306,246 +0.08(+1.10%)
Aug 18, 2009 7.344 7.363 7.289 7.347 131,779 +0.01(+0.19%)
Aug 17, 2009 7.333 7.371 7.313 7.333 232,006 -0.10(-1.36%)
Aug 14, 2009 7.460 7.460 7.369 7.435 265,392 -0.03(-0.44%)
Aug 13, 2009 7.513 7.513 7.386 7.468 1,926,769 -0.00(-0.02%)
Aug 12, 2009 7.380 7.521 7.352 7.469 233,692 +0.07(+0.99%)
Aug 11, 2009 7.430 7.444 7.379 7.396 138,895 -0.05(-0.69%)
Aug 10, 2009 7.368 7.456 7.368 7.447 203,800 +0.06(+0.77%)
Aug 07, 2009 7.404 7.431 7.352 7.391 298,957 +0.08(+1.09%)
Aug 06, 2009 7.413 7.414 7.280 7.311 291,386 -0.06(-0.79%)
Aug 05, 2009 7.400 7.400 7.306 7.369 172,242 -0.02(-0.21%)
Aug 04, 2009 7.319 7.404 7.302 7.385 531,842 +0.05(+0.64%)
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.