US Medical Devices Ishares ETF (NY: IHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2024	55.77	55.81	55.28	55.43	854,264	-0.06(-0.11%)
May 03, 2024	55.49	55.91	55.38	55.49	757,739	+0.33(+0.60%)
May 02, 2024	55.44	55.47	54.52	55.16	1,055,584	+0.14(+0.25%)
May 01, 2024	54.82	55.86	54.61	55.02	1,109,511	+0.01(+0.02%)
Apr 30, 2024	55.34	55.55	55.01	55.01	683,245	-0.82(-1.47%)
Apr 29, 2024	55.53	55.93	55.52	55.83	796,490	+0.30(+0.54%)
Apr 26, 2024	55.15	55.72	55.15	55.53	864,303	+0.26(+0.47%)
Apr 25, 2024	55.44	55.60	54.76	55.27	810,300	-0.37(-0.66%)
Apr 24, 2024	55.48	55.94	55.37	55.64	1,046,884	+0.13(+0.23%)
Apr 23, 2024	54.95	55.67	54.83	55.51	808,997	+0.81(+1.48%)
Apr 22, 2024	54.64	55.02	54.32	54.70	794,549	+0.34(+0.63%)
Apr 19, 2024	54.88	55.06	54.16	54.36	1,346,541	-0.17(-0.31%)
Apr 18, 2024	54.86	54.92	54.34	54.53	1,311,661	-0.25(-0.46%)
Apr 17, 2024	55.49	55.52	54.60	54.78	1,579,329	-0.78(-1.40%)
Apr 16, 2024	55.68	56.06	55.12	55.56	1,258,089	-0.09(-0.16%)
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%)
Feb 01, 2024	55.84	56.59	55.49	56.54	1,390,340	+0.74(+1.33%)
Jan 31, 2024	56.08	56.53	55.79	55.80	1,813,480	+0.43(+0.78%)
Jan 30, 2024	55.58	55.72	55.30	55.37	621,284	-0.43(-0.77%)
Jan 29, 2024	55.06	55.80	54.92	55.80	863,615	+0.71(+1.29%)
Jan 26, 2024	55.26	55.37	54.93	55.09	871,125	-0.05(-0.09%)
Jan 25, 2024	55.01	55.23	54.53	55.14	1,095,843	+0.74(+1.36%)
Jan 24, 2024	55.41	55.45	54.38	54.40	1,854,933	-0.90(-1.63%)
Jan 23, 2024	55.82	55.88	54.97	55.30	1,278,993	-0.28(-0.50%)
Jan 22, 2024	55.61	56.18	55.51	55.58	1,056,859	+0.21(+0.38%)
Jan 19, 2024	55.31	55.48	54.91	55.37	1,160,252	+0.14(+0.25%)
Jan 18, 2024	55.11	55.38	54.79	55.23	1,371,704	+0.51(+0.93%)
Jan 17, 2024	54.53	54.83	54.34	54.72	1,107,679	-0.21(-0.38%)
Jan 16, 2024	54.92	55.05	54.59	54.93	949,020	-0.28(-0.51%)
Jan 12, 2024	55.69	56.05	55.11	55.21	1,012,394	-0.15(-0.27%)
Jan 11, 2024	55.38	55.50	54.98	55.36	1,223,364	-0.11(-0.20%)
Jan 10, 2024	54.97	55.53	54.72	55.47	2,610,007	+0.91(+1.67%)
Jan 09, 2024	54.16	55.15	54.11	54.56	1,292,287	+0.14(+0.26%)
Jan 08, 2024	53.38	54.50	53.38	54.42	1,682,445	+1.20(+2.25%)
Jan 05, 2024	53.16	53.53	52.88	53.22	951,890	+0.03(+0.06%)
Jan 04, 2024	52.61	53.31	52.58	53.19	853,924	+0.50(+0.95%)
Jan 03, 2024	53.37	53.43	52.58	52.69	1,621,542	-0.91(-1.70%)
Jan 02, 2024	53.60	54.25	53.39	53.60	988,393	-0.34(-0.63%)
Dec 29, 2023	54.06	54.25	53.80	53.94	785,041	-0.15(-0.28%)
Dec 28, 2023	53.94	54.32	53.94	54.09	645,918	+0.09(+0.17%)
Dec 27, 2023	53.86	54.01	53.72	54.00	978,593	+0.08(+0.15%)
Dec 26, 2023	53.62	54.11	53.56	53.92	1,483,480	+0.30(+0.56%)
Dec 22, 2023	53.77	53.89	53.36	53.62	1,206,602	+0.11(+0.21%)
Dec 21, 2023	52.80	53.58	52.74	53.51	1,369,742	+1.04(+1.98%)
Dec 20, 2023	53.17	53.30	52.47	52.47	1,392,406	-0.88(-1.65%)
Dec 19, 2023	52.94	53.37	52.89	53.35	949,397	+0.44(+0.83%)
Dec 18, 2023	52.72	53.14	52.58	52.91	1,994,258	+0.22(+0.42%)
Dec 15, 2023	53.03	53.10	52.52	52.70	1,425,363	-0.58(-1.09%)
Dec 14, 2023	53.03	53.67	53.03	53.27	2,293,784	+0.63(+1.19%)
Dec 13, 2023	51.49	52.67	51.37	52.65	1,221,769	+1.09(+2.11%)
Dec 12, 2023	51.13	51.70	50.79	51.56	1,222,558	+0.57(+1.12%)
Dec 11, 2023	50.49	51.07	50.42	50.99	1,000,838	+0.46(+0.91%)
Dec 08, 2023	50.51	50.67	50.38	50.53	1,030,232	+0.03(+0.06%)
Dec 07, 2023	50.41	50.55	50.22	50.50	1,087,037	+0.15(+0.30%)
Dec 06, 2023	50.39	50.59	50.09	50.35	902,864	+0.12(+0.24%)
Dec 05, 2023	50.45	50.49	49.94	50.23	1,439,022	-0.45(-0.89%)
Dec 04, 2023	50.50	50.99	50.44	50.68	1,339,641	+0.05(+0.10%)
Dec 01, 2023	49.85	50.67	49.78	50.63	1,321,877	+0.62(+1.24%)
Nov 30, 2023	49.84	50.08	49.38	50.01	1,324,290	+0.21(+0.42%)
Nov 29, 2023	49.63	50.37	49.63	49.80	1,065,364	+0.36(+0.73%)
Nov 28, 2023	49.65	49.78	49.35	49.44	2,045,942	-0.54(-1.08%)
Nov 27, 2023	49.81	50.12	49.79	49.98	1,293,879	-0.12(-0.24%)
Nov 24, 2023	49.89	50.18	49.86	50.10	395,966	+0.24(+0.48%)
Nov 22, 2023	49.81	50.14	49.73	49.86	1,732,177	+0.27(+0.54%)
Nov 21, 2023	49.31	49.67	49.22	49.59	1,494,505	+0.43(+0.87%)
Nov 20, 2023	48.50	49.27	48.41	49.16	1,295,301	+0.61(+1.25%)
Nov 17, 2023	48.91	49.12	48.45	48.56	1,753,461	-0.17(-0.35%)
Nov 16, 2023	48.08	48.83	48.08	48.72	3,384,985	+0.68(+1.41%)
Nov 15, 2023	47.59	48.35	47.59	48.05	2,062,711	+0.49(+1.03%)
Nov 14, 2023	47.12	47.86	47.12	47.56	1,892,168	+1.01(+2.16%)
Nov 13, 2023	46.51	47.01	46.02	46.55	3,609,215	+0.91(+1.99%)
Nov 10, 2023	45.39	45.71	44.92	45.64	1,771,282	+0.40(+0.88%)
Nov 09, 2023	46.18	46.32	45.17	45.24	1,613,388	-1.06(-2.28%)
Nov 08, 2023	46.79	46.84	46.06	46.30	1,525,162	-0.39(-0.83%)
Nov 07, 2023	46.89	47.07	46.62	46.69	1,563,193	-0.33(-0.70%)
Nov 06, 2023	47.15	47.31	46.84	47.02	1,261,321	-0.12(-0.25%)
Nov 03, 2023	47.06	47.36	46.85	47.14	1,507,925	+0.54(+1.16%)
Nov 02, 2023	45.99	46.66	45.99	46.60	1,287,127	+0.85(+1.85%)