Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

59.27 +0.01 (+0.02%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 52.94 53.70 52.94 53.62 624,503 +0.83(+1.58%)
Mar 30, 2023 52.77 52.84 52.52 52.79 584,567 +0.42(+0.80%)
Mar 29, 2023 52.26 52.44 52.11 52.37 466,367 +0.34(+0.65%)
Mar 28, 2023 52.26 52.50 51.86 52.03 511,615 -0.42(-0.80%)
Mar 27, 2023 52.47 52.98 52.39 52.45 759,877 +0.28(+0.53%)
Mar 24, 2023 51.33 52.25 51.27 52.17 530,042 +0.65(+1.25%)
Mar 23, 2023 51.88 52.26 51.23 51.53 749,752 -0.09(-0.17%)
Mar 22, 2023 52.52 52.95 51.62 51.62 806,099 -0.90(-1.72%)
Mar 21, 2023 52.05 52.61 52.01 52.52 733,205 +0.71(+1.38%)
Mar 20, 2023 51.27 51.89 51.19 51.80 717,582 +0.62(+1.20%)
Mar 17, 2023 51.72 51.91 51.04 51.19 1,033,329 -0.76(-1.47%)
Mar 16, 2023 50.69 52.04 50.69 51.95 1,121,510 +0.81(+1.59%)
Mar 15, 2023 50.85 51.19 50.41 51.14 1,656,440 -0.44(-0.85%)
Mar 14, 2023 51.36 51.75 50.97 51.58 1,385,950 +0.90(+1.78%)
Mar 13, 2023 49.82 51.25 49.78 50.67 1,956,123 +0.57(+1.13%)
Mar 10, 2023 50.94 51.10 49.74 50.11 1,619,834 -0.92(-1.81%)
Mar 09, 2023 51.53 52.02 50.92 51.03 885,776 -0.41(-0.79%)
Mar 08, 2023 51.41 51.69 51.18 51.44 774,404 -0.09(-0.17%)
Mar 07, 2023 52.42 52.60 51.47 51.53 928,676 -0.88(-1.69%)
Mar 06, 2023 52.93 53.09 52.30 52.41 640,015 -0.69(-1.29%)
Mar 03, 2023 52.31 53.15 52.30 53.10 565,556 +0.92(+1.77%)
Mar 02, 2023 51.09 52.29 51.09 52.17 508,905 +0.76(+1.49%)
Mar 01, 2023 51.47 51.56 51.11 51.41 601,516 -0.22(-0.42%)
Feb 28, 2023 51.48 52.02 51.40 51.63 473,450 +0.13(+0.25%)
Feb 27, 2023 51.80 52.16 51.41 51.50 665,349 -0.08(-0.15%)
Feb 24, 2023 51.69 51.84 51.32 51.58 556,156 -0.71(-1.35%)
Feb 23, 2023 52.28 52.45 51.76 52.28 507,795 +0.19(+0.36%)
Feb 22, 2023 52.25 52.52 51.83 52.09 848,516 -0.12(-0.23%)
Feb 21, 2023 52.62 52.78 52.05 52.21 815,632 -0.99(-1.87%)
Feb 17, 2023 52.92 53.31 52.77 53.21 659,938 +0.15(+0.28%)
Feb 16, 2023 52.98 53.65 52.85 53.06 607,169 -0.64(-1.18%)
Feb 15, 2023 53.22 53.73 53.13 53.69 534,591 +0.26(+0.48%)
Feb 14, 2023 53.76 54.04 53.06 53.43 560,394 -0.42(-0.77%)
Feb 13, 2023 53.56 53.94 53.52 53.85 369,809 +0.37(+0.69%)
Feb 10, 2023 53.22 53.68 53.08 53.48 746,310 +0.24(+0.45%)
Feb 09, 2023 54.51 54.55 53.07 53.24 913,717 -1.25(-2.30%)
Feb 08, 2023 54.85 55.16 54.40 54.50 452,706 -0.60(-1.08%)
Feb 07, 2023 54.07 55.29 53.90 55.09 584,195 +0.74(+1.37%)
Feb 06, 2023 54.90 54.99 54.23 54.35 649,862 -0.89(-1.62%)
Feb 03, 2023 55.33 55.70 54.95 55.24 549,878 -0.43(-0.77%)
Feb 02, 2023 55.00 55.77 54.86 55.67 1,029,745 +0.78(+1.43%)
Feb 01, 2023 54.10 55.19 53.82 54.88 1,052,728 +1.26(+2.35%)
Jan 31, 2023 53.05 53.62 52.92 53.62 640,668 +0.59(+1.10%)
Jan 30, 2023 53.34 53.65 52.98 53.04 512,201 -0.65(-1.20%)
Jan 27, 2023 53.63 53.96 53.33 53.68 595,409 -0.08(-0.15%)
Jan 26, 2023 53.63 53.86 53.24 53.76 521,666 +0.32(+0.59%)
Jan 25, 2023 53.04 53.47 52.73 53.44 807,681 -0.32(-0.59%)
Jan 24, 2023 54.22 54.33 53.67 53.76 1,005,762 -0.97(-1.78%)
Jan 23, 2023 54.14 55.04 54.14 54.73 1,260,428 +0.58(+1.06%)
Jan 20, 2023 53.66 54.24 53.39 54.16 2,825,898 +0.73(+1.38%)
Jan 19, 2023 52.98 53.67 52.94 53.42 521,515 +0.06(+0.11%)
Jan 18, 2023 54.24 54.47 53.29 53.36 713,479 -0.72(-1.34%)
Jan 17, 2023 53.95 54.25 53.79 54.09 688,784 -0.01(-0.02%)
Jan 13, 2023 53.23 54.14 53.23 54.10 436,998 +0.52(+0.96%)
Jan 12, 2023 53.66 53.83 53.07 53.58 583,529 -0.16(-0.30%)
Jan 11, 2023 53.77 54.01 53.23 53.74 891,220 +0.06(+0.11%)
Jan 10, 2023 52.61 53.73 52.61 53.68 785,964 +1.10(+2.10%)
Jan 09, 2023 53.20 53.39 52.52 52.58 712,989 -0.43(-0.81%)
Jan 06, 2023 53.24 53.25 51.87 53.01 649,651 +0.08(+0.15%)
Jan 05, 2023 53.10 53.31 52.59 52.93 880,166 -0.33(-0.62%)
Jan 04, 2023 52.62 53.41 52.58 53.25 851,059 +1.00(+1.92%)
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.