Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

56.03 +0.38 (+0.68%)
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 56.66 56.77 55.55 55.65 795,915 -0.45(-0.80%)
Apr 12, 2024 56.70 56.74 55.81 56.10 757,363 -1.03(-1.80%)
Apr 11, 2024 57.25 57.50 56.83 57.13 970,310 +0.04(+0.07%)
Apr 10, 2024 57.01 57.26 56.76 57.09 1,621,495 -0.68(-1.18%)
Apr 09, 2024 57.31 57.80 57.05 57.77 1,265,484 +0.68(+1.19%)
Apr 08, 2024 57.33 57.33 56.91 57.09 1,527,540 -0.21(-0.37%)
Apr 05, 2024 56.56 57.38 56.44 57.30 779,039 +0.78(+1.38%)
Apr 04, 2024 57.62 57.67 56.48 56.52 1,217,116 -0.65(-1.14%)
Apr 03, 2024 57.05 57.57 57.02 57.17 1,543,560 +0.22(+0.39%)
Apr 02, 2024 57.39 57.39 56.82 56.95 2,522,834 -0.91(-1.57%)
Apr 01, 2024 58.59 58.59 57.69 57.86 665,712 -0.73(-1.25%)
Mar 28, 2024 58.52 58.72 58.70 58.59 654,607 +0.08(+0.14%)
Mar 27, 2024 57.87 58.53 57.84 58.51 1,254,536 +1.08(+1.88%)
Mar 26, 2024 57.24 57.56 57.05 57.43 1,126,548 +0.46(+0.81%)
Mar 25, 2024 57.19 57.39 56.88 56.97 1,013,710 -0.13(-0.23%)
Mar 22, 2024 57.28 57.39 56.82 57.10 570,719 -0.22(-0.38%)
Mar 21, 2024 57.42 57.73 57.30 57.32 881,444 +0.18(+0.32%)
Mar 20, 2024 57.44 57.51 56.68 57.14 2,433,878 -0.32(-0.56%)
Mar 19, 2024 57.16 57.54 56.94 57.46 1,208,192 +0.31(+0.54%)
Mar 18, 2024 57.43 57.51 57.09 57.15 705,113 +0.08(+0.14%)
Mar 15, 2024 56.95 57.11 56.49 57.07 1,414,438 -0.38(-0.66%)
Mar 14, 2024 57.77 57.90 57.07 57.45 1,033,420 -0.41(-0.71%)
Mar 13, 2024 58.23 58.39 57.73 57.86 1,677,117 -0.50(-0.86%)
Mar 12, 2024 57.93 58.55 57.69 58.36 4,520,462 +0.32(+0.55%)
Mar 11, 2024 58.41 58.72 57.79 58.04 716,874 -0.55(-0.94%)
Mar 08, 2024 58.71 59.11 58.54 58.59 769,848 -0.06(-0.10%)
Mar 07, 2024 58.41 58.91 58.32 58.65 1,051,221 +0.81(+1.40%)
Mar 06, 2024 57.31 57.98 57.30 57.84 1,664,199 +0.76(+1.33%)
Mar 05, 2024 58.03 58.12 56.93 57.08 950,080 -0.82(-1.42%)
Mar 04, 2024 57.28 58.04 57.28 57.90 1,032,016 +0.51(+0.89%)
Mar 01, 2024 56.77 57.55 56.44 57.39 909,219 +0.57(+1.00%)
Feb 29, 2024 57.28 57.35 56.70 56.82 784,655 -0.35(-0.61%)
Feb 28, 2024 57.31 57.40 56.99 57.17 853,967 -0.29(-0.50%)
Feb 27, 2024 57.31 57.53 57.07 57.46 743,827 +0.14(+0.24%)
Feb 26, 2024 57.89 58.00 57.28 57.32 1,742,807 -0.66(-1.14%)
Feb 23, 2024 57.80 58.17 57.60 57.98 918,496 +0.09(+0.16%)
Feb 22, 2024 57.45 57.96 57.25 57.89 1,251,508 +0.54(+0.94%)
Feb 21, 2024 56.99 57.39 56.69 57.35 618,517 +0.23(+0.40%)
Feb 20, 2024 56.93 57.27 56.63 57.12 1,853,971 +0.34(+0.60%)
Feb 16, 2024 56.63 57.39 56.58 56.78 1,194,449 -0.06(-0.11%)
Feb 15, 2024 56.47 56.95 56.39 56.84 700,674 +0.58(+1.03%)
Feb 14, 2024 56.15 56.31 55.90 56.26 691,411 +0.23(+0.41%)
Feb 13, 2024 56.16 56.51 55.66 56.03 1,174,636 -0.77(-1.35%)
Feb 12, 2024 56.51 56.81 56.32 56.80 953,478 +0.11(+0.19%)
Feb 09, 2024 56.91 56.97 56.42 56.69 690,928 -0.21(-0.37%)
Feb 08, 2024 56.91 56.94 56.45 56.90 1,067,329 -0.33(-0.58%)
Feb 07, 2024 57.50 57.61 57.01 57.23 1,187,412 -0.14(-0.24%)
Feb 06, 2024 56.48 57.43 56.39 57.37 1,005,260 +1.10(+1.95%)
Feb 05, 2024 56.24 56.75 56.21 56.27 1,325,063 -0.06(-0.11%)
Feb 02, 2024 56.27 56.62 55.86 56.33 1,188,889 -0.21(-0.37%)
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.