US Medical Devices Ishares ETF (NY: IHI )

333.90 USD +0.13 (+0.04%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 333.73 335.76 332.13 333.90 482,300 +0.13(+0.04%)
Jan 14, 2021 337.60 337.90 333.53 333.77 1,817,301 -3.88(-1.15%)
Jan 13, 2021 334.35 338.81 332.80 337.65 126,474 +3.89(+1.17%)
Jan 12, 2021 338.01 338.42 332.15 333.76 951,262 -4.12(-1.22%)
Jan 11, 2021 337.83 339.06 336.62 337.88 115,567 -1.95(-0.57%)
Jan 08, 2021 337.45 341.71 335.76 339.83 118,000 +3.97(+1.18%)
Jan 07, 2021 333.58 336.38 332.51 335.86 238,296 +3.88(+1.17%)
Jan 06, 2021 325.87 333.34 325.87 331.98 214,874 +3.01(+0.91%)
Jan 05, 2021 324.66 330.56 324.19 328.97 117,726 +4.67(+1.44%)
Jan 04, 2021 327.67 329.12 320.11 324.30 179,163 -3.00(-0.92%)
Dec 31, 2020 327.30 327.30 327.30 107,855 +2.79(+0.86%)
Dec 30, 2020 325.31 326.36 323.36 324.51 107,855 +0.19(+0.06%)
Dec 29, 2020 325.19 325.70 323.03 324.32 128,304 +1.06(+0.33%)
Dec 28, 2020 324.93 325.72 322.07 323.26 90,076 +0.49(+0.15%)
Dec 24, 2020 322.07 323.57 321.16 322.77 51,000 +1.49(+0.46%)
Dec 23, 2020 323.76 325.71 321.28 321.28 117,049 -1.17(-0.36%)
Dec 22, 2020 321.83 323.56 319.83 322.45 110,913 +1.41(+0.44%)
Dec 21, 2020 320.09 321.73 314.90 321.04 161,087 -3.58(-1.10%)
Dec 18, 2020 323.45 324.99 320.00 324.62 177,500 +2.55(+0.79%)
Dec 17, 2020 318.77 322.07 318.77 322.07 159,938 +4.39(+1.38%)
Dec 16, 2020 319.07 319.88 316.68 317.68 136,534 -1.33(-0.42%)
Dec 15, 2020 316.67 320.26 314.85 319.01 125,635 +4.62(+1.47%)
Dec 14, 2020 316.72 320.16 314.39 314.39 133,965 -1.21(-0.38%)
Dec 11, 2020 315.89 316.99 313.00 315.60 97,600 -1.53(-0.48%)
Dec 10, 2020 314.28 318.39 314.28 317.13 98,469 +2.28(+0.72%)
Dec 09, 2020 317.46 317.50 313.57 314.85 130,949 -1.87(-0.59%)
Dec 08, 2020 315.78 316.75 314.19 316.72 125,693 +0.11(+0.03%)
Dec 07, 2020 318.26 319.55 315.50 316.61 170,532 -1.77(-0.56%)
Dec 04, 2020 315.08 318.49 314.46 318.38 117,700 +3.75(+1.19%)
Dec 03, 2020 315.88 316.30 313.96 314.63 114,489 -0.74(-0.23%)
Dec 02, 2020 313.95 316.09 312.20 315.37 184,386 +1.57(+0.50%)
Dec 01, 2020 315.85 315.85 313.28 313.80 182,216 +0.59(+0.19%)
Nov 30, 2020 311.47 313.21 310.14 313.21 263,012 +2.26(+0.73%)
Nov 27, 2020 308.95 310.95 307.04 310.95 143,400 +3.00(+0.97%)
Nov 25, 2020 309.02 309.66 306.90 307.95 166,200 -1.63(-0.53%)
Nov 24, 2020 312.30 312.30 308.71 309.58 713,723 -0.55(-0.18%)
Nov 23, 2020 313.47 314.04 308.51 310.13 523,308 -1.99(-0.64%)
Nov 20, 2020 313.81 314.26 311.86 312.12 116,500 -1.68(-0.54%)
Nov 19, 2020 313.06 314.08 310.70 313.80 151,607 +1.62(+0.52%)
Nov 18, 2020 319.91 319.91 312.00 312.18 174,235 -6.66(-2.09%)
Nov 17, 2020 319.56 319.84 317.14 318.84 178,943 -2.13(-0.66%)
Nov 16, 2020 324.51 324.51 319.49 320.97 298,255 -0.75(-0.23%)
Nov 13, 2020 321.00 322.47 319.40 321.72 99,200 +3.71(+1.17%)
Nov 12, 2020 318.76 321.37 316.22 318.01 117,973 -0.72(-0.23%)
Nov 11, 2020 319.44 320.56 317.25 318.73 147,245 +1.61(+0.51%)
Nov 10, 2020 319.56 319.56 313.01 317.12 181,097 -3.19(-1.00%)
Nov 09, 2020 329.68 329.94 320.13 320.31 261,066 +0.43(+0.13%)
Nov 06, 2020 317.43 321.20 314.50 319.88 148,600 +3.43(+1.08%)
Nov 05, 2020 317.76 319.48 315.00 316.45 231,753 +4.41(+1.41%)
Nov 04, 2020 310.83 317.38 310.02 312.04 405,653 +5.56(+1.81%)
Nov 03, 2020 305.06 309.24 304.92 306.48 228,650 +5.48(+1.82%)
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.