Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

59.39 +0.56 (+0.95%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 53.88 54.12 52.63 53.32 1,089,639 -0.49(-0.92%)
Dec 31, 2020 53.82 53.82 53.82 655,956 +0.46(+0.86%)
Dec 30, 2020 53.49 53.66 53.17 53.36 655,956 +0.03(+0.06%)
Dec 29, 2020 53.47 53.55 53.11 53.33 780,323 +0.17(+0.33%)
Dec 28, 2020 53.43 53.56 52.96 53.15 547,827 +0.08(+0.15%)
Dec 24, 2020 52.96 53.20 52.81 53.07 310,173 +0.24(+0.46%)
Dec 23, 2020 53.23 53.55 52.83 52.83 711,872 -0.19(-0.36%)
Dec 22, 2020 52.92 53.20 52.59 53.02 674,554 +0.23(+0.44%)
Dec 21, 2020 52.63 52.90 51.78 52.79 979,704 -0.59(-1.10%)
Dec 18, 2020 53.18 53.44 52.62 53.38 1,079,525 +0.42(+0.79%)
Dec 17, 2020 52.41 52.96 52.41 52.96 972,716 +0.72(+1.38%)
Dec 16, 2020 52.46 52.60 52.07 52.23 830,377 -0.22(-0.42%)
Dec 15, 2020 52.07 52.66 51.77 52.45 764,091 +0.76(+1.47%)
Dec 14, 2020 52.08 52.64 51.69 51.69 814,753 -0.19(-0.36%)
Dec 11, 2020 51.93 52.11 51.45 51.88 593,714 -0.25(-0.48%)
Dec 10, 2020 51.66 52.34 51.66 52.13 599,000 +0.37(+0.72%)
Dec 09, 2020 52.19 52.19 51.55 51.76 796,580 -0.31(-0.59%)
Dec 08, 2020 51.91 52.07 51.65 52.07 764,607 +0.02(+0.03%)
Dec 07, 2020 52.32 52.53 51.86 52.05 1,037,369 -0.29(-0.56%)
Dec 04, 2020 51.80 52.36 51.69 52.34 715,985 +0.62(+1.19%)
Dec 03, 2020 51.93 52.00 51.61 51.72 696,452 -0.12(-0.23%)
Dec 02, 2020 51.61 51.96 51.32 51.84 1,121,645 +0.26(+0.50%)
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.