Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

58.83 -0.43 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 44.59 44.59 43.37 43.49 1,320,374 -1.18(-2.63%)
Jan 30, 2020 44.42 44.66 44.10 44.66 918,153 -0.12(-0.27%)
Jan 29, 2020 45.01 45.18 44.78 44.78 1,046,929 -0.01(-0.01%)
Jan 28, 2020 44.67 44.89 44.45 44.79 910,979 +0.31(+0.69%)
Jan 27, 2020 44.09 44.65 43.89 44.48 1,597,525 -0.31(-0.70%)
Jan 24, 2020 45.23 45.34 44.66 44.79 1,320,983 -0.36(-0.80%)
Jan 23, 2020 45.51 45.68 44.88 45.16 4,103,567 -0.39(-0.86%)
Jan 22, 2020 45.53 45.72 45.38 45.55 1,263,690 +0.35(+0.79%)
Jan 21, 2020 44.99 45.31 44.89 45.19 1,534,652 +0.25(+0.56%)
Jan 17, 2020 44.90 45.07 44.81 44.94 735,637 +0.13(+0.29%)
Jan 16, 2020 44.64 44.82 44.54 44.81 767,557 +0.38(+0.85%)
Jan 15, 2020 44.34 44.57 44.29 44.43 589,300 +0.18(+0.40%)
Jan 14, 2020 44.11 44.36 43.81 44.25 1,190,856 +0.08(+0.17%)
Jan 13, 2020 44.34 44.34 44.01 44.18 856,065 -0.01(-0.02%)
Jan 10, 2020 44.44 44.50 44.06 44.18 890,188 -0.00(-0.00%)
Jan 09, 2020 44.04 44.25 43.91 44.19 712,813 +0.39(+0.89%)
Jan 08, 2020 43.69 44.03 43.66 43.80 6,313,138 +0.18(+0.42%)
Jan 07, 2020 43.60 43.82 43.42 43.61 632,757 -0.09(-0.20%)
Jan 06, 2020 43.13 43.70 43.06 43.70 752,041 +0.36(+0.84%)
Jan 03, 2020 43.18 43.50 43.03 43.34 1,231,538 -0.31(-0.72%)
Jan 02, 2020 43.62 43.65 43.17 43.65 3,931,182 +0.21(+0.49%)
Dec 31, 2019 43.22 43.44 43.13 43.44 820,822 +0.16(+0.36%)
Dec 30, 2019 43.59 43.64 43.18 43.28 934,259 -0.26(-0.60%)
Dec 27, 2019 43.55 43.64 43.38 43.54 509,299 +0.09(+0.21%)
Dec 26, 2019 43.71 43.71 43.30 43.45 449,893 -0.17(-0.38%)
Dec 24, 2019 43.77 43.77 43.51 43.62 435,673 -0.04(-0.10%)
Dec 23, 2019 43.60 43.72 43.26 43.66 1,232,766 +0.28(+0.64%)
Dec 20, 2019 43.33 43.49 43.24 43.38 745,998 +0.23(+0.53%)
Dec 19, 2019 43.19 43.27 42.92 43.15 684,012 +0.06(+0.15%)
Dec 18, 2019 43.27 43.28 43.04 43.09 678,463 -0.16(-0.37%)
Dec 17, 2019 43.37 43.37 43.05 43.25 1,008,814 +0.04(+0.09%)
Dec 16, 2019 43.24 43.34 43.06 43.21 896,999 +0.25(+0.59%)
Dec 13, 2019 42.73 43.06 42.67 42.96 1,046,855 +0.23(+0.54%)
Dec 12, 2019 42.51 43.04 42.45 42.73 841,008 +0.27(+0.64%)
Dec 11, 2019 42.45 42.51 42.29 42.46 704,113 +0.09(+0.21%)
Dec 10, 2019 42.36 42.45 42.20 42.37 816,802 +0.01(+0.02%)
Dec 09, 2019 42.96 42.97 42.33 42.36 677,790 -0.62(-1.43%)
Dec 06, 2019 42.98 43.15 42.86 42.97 856,351 +0.27(+0.62%)
Dec 05, 2019 42.78 42.79 42.35 42.71 671,454 -0.04(-0.10%)
Dec 04, 2019 42.56 42.81 42.39 42.75 1,103,933 +0.38(+0.91%)
Dec 03, 2019 42.14 42.40 41.94 42.37 790,534 -0.07(-0.17%)
Dec 02, 2019 42.79 42.86 42.07 42.44 986,788 -0.26(-0.61%)
Nov 29, 2019 42.84 42.88 42.59 42.70 325,620 -0.17(-0.39%)
Nov 27, 2019 42.70 42.92 42.62 42.87 1,437,600 +0.35(+0.83%)
Nov 26, 2019 42.41 42.55 42.38 42.51 1,046,666 +0.14(+0.33%)
Nov 25, 2019 42.07 42.37 42.06 42.37 2,273,909 +0.54(+1.28%)
Nov 22, 2019 41.99 41.99 41.68 41.84 786,967 -0.01(-0.03%)
Nov 21, 2019 42.03 42.03 41.54 41.85 747,704 -0.16(-0.38%)
Nov 20, 2019 42.07 42.37 41.80 42.01 870,886 -0.06(-0.14%)
Nov 19, 2019 41.92 42.15 41.59 42.07 1,985,866 +0.45(+1.08%)
Nov 18, 2019 42.14 42.28 41.60 41.62 1,013,136 -0.50(-1.19%)
Nov 15, 2019 41.53 42.12 41.53 42.12 1,448,555 +0.82(+1.98%)
Nov 14, 2019 41.28 41.35 41.06 41.30 1,208,004 +0.06(+0.15%)
Nov 13, 2019 40.91 41.25 40.84 41.24 2,610,918 +0.22(+0.52%)
Nov 12, 2019 40.75 41.15 40.75 41.03 1,386,066 +0.35(+0.86%)
Nov 11, 2019 40.58 40.79 40.52 40.68 1,495,846 -0.01(-0.03%)
Nov 08, 2019 40.62 40.79 40.50 40.69 625,678 +0.07(+0.17%)
Nov 07, 2019 40.75 40.83 40.48 40.62 643,012 +0.15(+0.37%)
Nov 06, 2019 40.29 40.58 40.27 40.47 683,626 +0.23(+0.58%)
Nov 05, 2019 40.76 40.87 40.18 40.23 2,167,775 -0.53(-1.29%)
Nov 04, 2019 41.20 41.33 40.71 40.76 832,870 -0.17(-0.41%)
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.