Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

58.83 -0.43 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 31.40 31.42 30.93 30.93 482,322 -0.40(-1.27%)
Apr 27, 2018 31.35 31.37 31.10 31.33 1,006,651 +0.04(+0.13%)
Apr 26, 2018 30.95 31.35 30.86 31.29 880,542 +0.42(+1.36%)
Apr 25, 2018 30.73 30.87 30.40 30.87 575,470 +0.07(+0.21%)
Apr 24, 2018 31.28 31.31 30.52 30.80 1,315,024 -0.46(-1.47%)
Apr 23, 2018 31.36 31.49 31.15 31.26 428,434 +0.01(+0.02%)
Apr 20, 2018 31.34 31.48 31.17 31.26 336,224 -0.14(-0.44%)
Apr 19, 2018 31.52 31.57 31.27 31.39 583,242 -0.17(-0.53%)
Apr 18, 2018 31.44 31.65 31.30 31.56 856,198 +0.25(+0.80%)
Apr 17, 2018 31.15 31.37 30.87 31.31 727,854 +0.36(+1.16%)
Apr 16, 2018 30.77 31.08 30.69 30.95 434,451 +0.39(+1.27%)
Apr 13, 2018 30.79 30.80 30.41 30.57 330,731 -0.05(-0.17%)
Apr 12, 2018 30.53 30.73 30.53 30.62 670,865 +0.29(+0.95%)
Apr 11, 2018 30.40 30.49 30.26 30.33 338,301 -0.27(-0.87%)
Apr 10, 2018 30.36 30.75 30.16 30.60 307,501 +0.59(+1.97%)
Apr 09, 2018 29.88 30.41 29.83 30.01 449,671 +0.28(+0.95%)
Apr 06, 2018 30.32 30.39 29.45 29.72 223,453 -0.76(-2.48%)
Apr 05, 2018 30.43 30.63 30.27 30.48 3,011,958 +0.24(+0.79%)
Apr 04, 2018 29.71 30.33 29.52 30.24 461,664 +0.22(+0.73%)
Apr 03, 2018 29.78 30.10 29.64 30.02 482,450 +0.37(+1.25%)
Apr 02, 2018 30.31 30.37 29.35 29.65 433,672 -0.73(-2.39%)
Mar 29, 2018 30.38 30.38 30.38 0 +0.46(+1.55%)
Mar 28, 2018 30.08 30.21 29.86 29.91 763,891 -0.15(-0.50%)
Mar 27, 2018 30.58 30.68 29.90 30.06 309,310 -0.39(-1.28%)
Mar 26, 2018 30.03 30.49 29.83 30.45 296,082 +0.72(+2.42%)
Mar 23, 2018 30.33 30.42 29.69 29.73 464,410 -0.54(-1.77%)
Mar 22, 2018 30.68 30.88 30.27 30.27 433,556 -0.66(-2.12%)
Mar 21, 2018 31.07 31.16 30.92 30.92 178,301 -0.10(-0.32%)
Mar 20, 2018 30.94 31.08 30.87 31.02 181,322 +0.16(+0.51%)
Mar 19, 2018 31.26 31.26 30.61 30.87 229,231 -0.41(-1.32%)
Mar 16, 2018 31.29 31.39 31.25 31.28 484,834 +0.01(+0.03%)
Mar 15, 2018 31.34 31.43 31.16 31.27 282,286 -0.02(-0.07%)
Mar 14, 2018 31.57 31.58 31.20 31.29 540,088 -0.16(-0.52%)
Mar 13, 2018 31.71 31.74 31.40 31.46 533,644 -0.11(-0.34%)
Mar 12, 2018 31.61 31.69 31.51 31.56 437,900 +0.02(+0.06%)
Mar 09, 2018 31.15 31.57 31.13 31.54 501,071 +0.58(+1.88%)
Mar 08, 2018 30.84 31.00 30.81 30.96 358,381 +0.18(+0.59%)
Mar 07, 2018 30.81 30.78 204,101 +0.30(+0.98%)
Mar 06, 2018 30.30 30.48 30.20 30.48 205,843 +0.30(+0.99%)
Mar 05, 2018 29.70 30.30 29.65 30.18 297,664 +0.32(+1.08%)
Mar 02, 2018 29.40 29.88 29.38 29.86 252,868 +0.29(+0.97%)
Mar 01, 2018 30.15 30.15 29.35 29.58 412,332 -0.59(-1.95%)
Feb 28, 2018 30.61 30.75 30.16 30.16 377,408 -0.33(-1.07%)
Feb 27, 2018 30.79 30.85 30.49 30.49 2,960,325 -0.21(-0.67%)
Feb 26, 2018 30.42 30.74 30.31 30.70 1,259,226 +0.38(+1.27%)
Feb 23, 2018 30.11 30.31 29.94 30.31 168,325 +0.37(+1.24%)
Feb 22, 2018 29.86 29.94 409,707 -0.07(-0.24%)
Feb 21, 2018 30.03 30.50 29.99 30.01 356,347 -0.01(-0.05%)
Feb 20, 2018 30.14 30.24 29.93 30.03 654,548 -0.22(-0.72%)
Feb 16, 2018 30.24 30.24 30.24 0 +0.13(+0.45%)
Feb 15, 2018 29.86 30.11 29.66 30.11 989,871 +0.46(+1.56%)
Feb 14, 2018 28.88 29.69 28.88 29.64 394,419 +0.57(+1.97%)
Feb 13, 2018 29.16 29.07 782,109 -0.05(-0.18%)
Feb 12, 2018 29.03 29.32 28.75 29.13 584,421 +0.33(+1.13%)
Feb 09, 2018 28.60 28.99 27.96 28.80 1,138,316 +0.45(+1.58%)
Feb 08, 2018 29.51 29.56 28.34 28.35 892,750 -1.19(-4.04%)
Feb 07, 2018 29.74 29.96 29.50 29.54 670,170 -0.26(-0.89%)
Feb 06, 2018 29.11 29.92 28.80 29.81 1,099,921 -0.24(-0.79%)
Feb 05, 2018 30.77 30.85 29.61 30.04 873,790 -0.84(-2.72%)
Feb 02, 2018 31.20 31.29 30.88 30.88 484,962 -0.47(-1.49%)
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.