Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

58.59 +0.08 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 36.37 36.77 36.27 36.73 1,944,613 +0.39(+1.08%)
Apr 29, 2019 36.51 36.53 36.15 36.34 2,026,491 -0.17(-0.45%)
Apr 26, 2019 36.33 36.51 36.01 36.51 1,335,875 +0.29(+0.79%)
Apr 25, 2019 35.71 36.27 35.51 36.22 1,415,434 +0.49(+1.37%)
Apr 24, 2019 35.61 35.90 35.39 35.73 977,153 +0.13(+0.36%)
Apr 23, 2019 34.95 35.80 34.90 35.60 2,377,245 +0.45(+1.29%)
Apr 22, 2019 34.94 35.41 34.86 35.15 1,466,145 +0.01(+0.04%)
Apr 18, 2019 35.05 35.39 34.56 35.13 3,819,146 +0.22(+0.63%)
Apr 17, 2019 36.56 36.56 34.76 34.91 9,524,887 -1.51(-4.15%)
Apr 16, 2019 37.41 37.49 36.32 36.42 3,590,658 -0.77(-2.06%)
Apr 15, 2019 37.41 37.47 37.12 37.19 3,884,979 -0.16(-0.43%)
Apr 12, 2019 37.62 37.67 37.31 37.35 825,513 -0.13(-0.34%)
Apr 11, 2019 37.70 37.70 37.36 37.48 1,131,712 -0.13(-0.36%)
Apr 10, 2019 37.57 37.80 37.47 37.62 3,866,884 +0.12(+0.32%)
Apr 09, 2019 37.42 37.66 37.35 37.50 545,542 -0.03(-0.08%)
Apr 08, 2019 37.52 37.60 37.09 37.53 463,737 -0.01(-0.02%)
Apr 05, 2019 37.51 37.69 37.43 37.53 682,930 +0.08(+0.22%)
Apr 04, 2019 37.63 37.68 37.19 37.45 1,290,058 -0.11(-0.30%)
Apr 03, 2019 37.93 37.99 37.49 37.57 679,937 -0.17(-0.45%)
Apr 02, 2019 37.82 37.82 37.58 37.74 963,390 -0.03(-0.07%)
Apr 01, 2019 38.10 38.24 37.61 37.76 1,626,138 -0.07(-0.19%)
Mar 29, 2019 37.62 37.86 37.42 37.84 865,289 +0.45(+1.19%)
Mar 28, 2019 37.31 37.47 37.07 37.39 564,996 +0.19(+0.52%)
Mar 27, 2019 37.59 37.68 36.82 37.20 3,039,988 -0.35(-0.93%)
Mar 26, 2019 37.65 37.86 37.43 37.54 1,231,771 +0.22(+0.58%)
Mar 25, 2019 37.19 37.47 37.02 37.33 691,987 +0.12(+0.31%)
Mar 22, 2019 37.94 38.14 37.21 37.21 1,179,829 -0.94(-2.48%)
Mar 21, 2019 37.55 38.21 37.50 38.16 2,964,761 +0.48(+1.27%)
Mar 20, 2019 37.72 37.92 37.43 37.68 728,838 -0.04(-0.11%)
Mar 19, 2019 37.55 37.80 37.38 37.72 911,356 +0.34(+0.90%)
Mar 18, 2019 37.82 37.97 37.15 37.38 2,462,807 -0.31(-0.82%)
Mar 15, 2019 37.46 37.83 37.41 37.69 4,030,267 +0.31(+0.83%)
Mar 14, 2019 37.35 37.54 37.09 37.38 837,121 +0.03(+0.09%)
Mar 13, 2019 37.22 37.54 37.16 37.35 878,471 +0.27(+0.73%)
Mar 12, 2019 36.90 37.13 36.75 37.08 990,499 +0.25(+0.68%)
Mar 11, 2019 36.44 36.85 36.43 36.83 707,175 +0.49(+1.36%)
Mar 08, 2019 36.16 36.36 35.93 36.33 3,089,708 -0.08(-0.22%)
Mar 07, 2019 36.56 36.65 36.26 36.41 1,662,641 -0.21(-0.56%)
Mar 06, 2019 37.17 37.17 36.53 36.62 5,950,531 -0.53(-1.44%)
Mar 05, 2019 37.25 37.26 37.02 37.15 928,038 -0.08(-0.21%)
Mar 04, 2019 37.98 37.98 36.84 37.23 1,881,858 -0.41(-1.08%)
Mar 01, 2019 37.21 37.71 37.18 37.64 3,691,250 +0.67(+1.82%)
Feb 28, 2019 36.81 37.16 36.80 36.96 767,133 +0.12(+0.33%)
Feb 27, 2019 36.60 36.90 36.56 36.84 513,017 +0.20(+0.55%)
Feb 26, 2019 36.87 36.87 36.50 36.64 1,013,435 -0.30(-0.81%)
Feb 25, 2019 37.02 37.14 36.89 36.94 1,181,463 +0.23(+0.63%)
Feb 22, 2019 36.58 36.78 36.56 36.71 1,947,207 +0.19(+0.52%)
Feb 21, 2019 36.64 36.66 36.36 36.52 676,547 -0.14(-0.39%)
Feb 20, 2019 36.49 36.66 36.40 36.66 531,106 +0.18(+0.49%)
Feb 19, 2019 36.58 36.68 36.43 36.48 989,863 -0.10(-0.28%)
Feb 15, 2019 36.25 36.59 36.23 36.59 1,155,351 +0.57(+1.59%)
Feb 14, 2019 36.01 36.19 35.91 36.01 507,277 -0.07(-0.20%)
Feb 13, 2019 36.27 36.33 35.85 36.09 4,541,296 -0.08(-0.23%)
Feb 12, 2019 35.86 36.19 35.72 36.17 2,823,371 +0.53(+1.49%)
Feb 11, 2019 35.42 35.68 35.39 35.64 874,242 +0.35(+1.00%)
Feb 08, 2019 34.89 35.29 34.83 35.29 698,840 +0.20(+0.58%)
Feb 07, 2019 35.17 35.27 34.81 35.08 863,441 -0.26(-0.74%)
Feb 06, 2019 35.20 35.39 35.04 35.35 939,610 +0.10(+0.30%)
Feb 05, 2019 35.23 35.40 35.18 35.24 878,244 +0.14(+0.40%)
Feb 04, 2019 35.06 35.14 34.77 35.10 1,008,062 +0.07(+0.20%)
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.