Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

58.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 54.18 54.68 54.18 54.32 1,099,729 +0.38(+0.71%)
Mar 30, 2021 54.04 54.09 53.76 53.94 619,142 -0.31(-0.57%)
Mar 29, 2021 54.09 54.42 53.65 54.25 731,599 -0.05(-0.10%)
Mar 26, 2021 53.14 54.30 52.99 54.30 602,702 +1.22(+2.29%)
Mar 25, 2021 52.84 53.19 52.26 53.08 651,642 +0.21(+0.39%)
Mar 24, 2021 53.37 53.40 52.88 52.88 813,706 -0.44(-0.83%)
Mar 23, 2021 53.72 53.84 53.15 53.32 962,620 -0.44(-0.82%)
Mar 22, 2021 53.20 53.93 53.17 53.76 529,077 +0.55(+1.03%)
Mar 19, 2021 52.99 53.60 52.72 53.21 645,282 +0.29(+0.56%)
Mar 18, 2021 53.16 53.57 52.83 52.92 1,091,525 -0.46(-0.86%)
Mar 17, 2021 53.44 53.65 53.03 53.38 576,326 -0.18(-0.34%)
Mar 16, 2021 53.95 54.11 53.38 53.56 673,508 -0.38(-0.71%)
Mar 15, 2021 53.40 53.96 53.40 53.94 1,440,087 +0.48(+0.89%)
Mar 12, 2021 53.64 53.64 53.15 53.47 625,820 -0.27(-0.51%)
Mar 11, 2021 53.38 53.81 53.17 53.74 616,941 +0.76(+1.44%)
Mar 10, 2021 53.45 53.81 52.89 52.98 754,135 -0.06(-0.12%)
Mar 09, 2021 52.87 53.85 52.87 53.04 1,351,201 +0.79(+1.51%)
Mar 08, 2021 53.10 53.39 52.26 52.26 870,413 -0.95(-1.78%)
Mar 05, 2021 52.66 53.42 51.74 53.20 1,668,247 +0.86(+1.65%)
Mar 04, 2021 53.63 53.75 51.92 52.34 6,687,166 -1.33(-2.48%)
Mar 03, 2021 54.96 54.96 53.67 53.67 1,889,188 -1.27(-2.31%)
Mar 02, 2021 55.12 55.25 54.65 54.94 864,502 -0.21(-0.37%)
Mar 01, 2021 54.62 55.24 54.62 55.15 760,059 +0.99(+1.82%)
Feb 26, 2021 54.79 54.79 53.92 54.16 904,368 -0.37(-0.67%)
Feb 25, 2021 55.03 55.30 54.16 54.53 2,320,396 -0.70(-1.27%)
Feb 24, 2021 55.00 55.46 54.78 55.23 857,441 +0.39(+0.70%)
Feb 23, 2021 54.94 55.13 54.46 54.84 943,621 -0.20(-0.37%)
Feb 22, 2021 55.32 55.32 54.72 55.05 770,665 -0.49(-0.89%)
Feb 19, 2021 56.45 56.45 55.48 55.54 801,585 -0.64(-1.14%)
Feb 18, 2021 56.46 56.53 55.83 56.18 869,319 -0.57(-1.00%)
Feb 17, 2021 57.00 57.00 56.53 56.75 614,484 -0.38(-0.67%)
Feb 16, 2021 57.80 57.81 56.82 57.13 1,287,214 -0.53(-0.92%)
Feb 12, 2021 56.80 57.69 56.80 57.66 509,657 +0.70(+1.22%)
Feb 11, 2021 56.58 56.96 56.43 56.96 623,801 +0.65(+1.15%)
Feb 10, 2021 56.58 56.66 56.12 56.32 866,691 -0.03(-0.05%)
Feb 09, 2021 56.39 56.55 56.15 56.35 959,348 -0.01(-0.03%)
Feb 08, 2021 56.27 56.56 56.10 56.36 965,114 +0.31(+0.56%)
Feb 05, 2021 55.87 56.14 55.79 56.05 819,223 +0.61(+1.10%)
Feb 04, 2021 55.22 55.99 55.07 55.44 707,214 +0.31(+0.56%)
Feb 03, 2021 55.78 55.78 55.02 55.13 1,598,725 -0.68(-1.23%)
Feb 02, 2021 55.67 56.20 55.59 55.82 723,288 +0.74(+1.34%)
Feb 01, 2021 55.16 55.58 54.95 55.08 1,093,964 +0.25(+0.46%)
Jan 29, 2021 54.48 55.39 54.36 54.82 1,494,306 +0.02(+0.04%)
Jan 28, 2021 54.13 55.44 54.13 54.80 985,610 +1.14(+2.12%)
Jan 27, 2021 54.71 54.71 53.46 53.66 1,390,435 -1.53(-2.78%)
Jan 26, 2021 55.60 55.66 55.19 55.19 932,533 -0.45(-0.80%)
Jan 25, 2021 55.46 55.82 55.13 55.64 977,910 +0.23(+0.41%)
Jan 22, 2021 55.51 55.62 55.33 55.41 1,030,262 -0.20(-0.35%)
Jan 21, 2021 55.85 55.91 55.13 55.61 1,071,972 -0.22(-0.39%)
Jan 20, 2021 55.41 55.96 55.28 55.83 1,188,603 +0.62(+1.12%)
Jan 19, 2021 55.30 55.55 54.84 55.21 2,043,855 +0.31(+0.56%)
Jan 15, 2021 54.87 55.21 54.61 54.90 2,933,269 +0.02(+0.04%)
Jan 14, 2021 55.51 55.56 54.84 54.88 11,052,525 -0.64(-1.15%)
Jan 13, 2021 54.98 55.71 54.72 55.52 769,194 +0.64(+1.17%)
Jan 12, 2021 55.58 55.64 54.61 54.88 5,785,418 -0.68(-1.22%)
Jan 11, 2021 55.55 55.75 55.35 55.56 702,859 -0.32(-0.57%)
Jan 08, 2021 55.48 56.19 55.21 55.88 717,656 +0.65(+1.18%)
Jan 07, 2021 54.85 55.31 54.67 55.22 1,449,276 +0.64(+1.17%)
Jan 06, 2021 53.58 54.81 53.58 54.59 1,306,828 +0.49(+0.91%)
Jan 05, 2021 53.38 54.35 53.30 54.09 715,990 +0.77(+1.44%)
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.