Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

58.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 27.04 27.16 27.04 27.09 426,901 +0.09(+0.35%)
Jun 29, 2017 27.22 27.22 26.80 26.99 752,822 -0.21(-0.76%)
Jun 28, 2017 27.10 27.25 27.00 27.20 414,063 +0.20(+0.76%)
Jun 27, 2017 27.14 27.18 26.98 26.99 751,174 -0.14(-0.53%)
Jun 26, 2017 27.33 27.35 27.14 27.14 640,705 -0.13(-0.48%)
Jun 23, 2017 27.24 27.28 27.15 27.27 1,090,775 +0.03(+0.13%)
Jun 22, 2017 27.15 27.32 27.14 27.24 1,338,316 +0.10(+0.38%)
Jun 21, 2017 27.12 27.21 27.07 27.13 1,829,324 +0.07(+0.25%)
Jun 20, 2017 27.14 27.27 27.05 27.07 408,504 -0.05(-0.18%)
Jun 19, 2017 26.85 27.14 26.83 27.12 568,828 +0.38(+1.43%)
Jun 16, 2017 26.70 26.77 26.62 26.73 293,844 +0.04(+0.15%)
Jun 15, 2017 26.57 26.70 26.48 26.69 718,322 -0.01(-0.06%)
Jun 14, 2017 26.73 26.79 26.60 26.71 378,827 +0.05(+0.18%)
Jun 13, 2017 26.49 26.69 26.49 26.66 442,864 +0.20(+0.76%)
Jun 12, 2017 26.56 26.57 26.14 26.46 684,092 -0.13(-0.51%)
Jun 09, 2017 26.76 26.84 26.44 26.60 340,972 -0.14(-0.51%)
Jun 08, 2017 26.72 26.78 26.65 26.73 367,942 +0.01(+0.05%)
Jun 07, 2017 26.64 26.74 26.64 26.72 496,176 +0.10(+0.36%)
Jun 06, 2017 26.64 26.74 26.60 26.62 1,303,094 -0.08(-0.31%)
Jun 05, 2017 26.74 26.74 26.65 26.70 609,914 -0.01(-0.05%)
Jun 02, 2017 26.63 26.76 26.59 26.72 538,812 +0.15(+0.58%)
Jun 01, 2017 26.20 26.56 26.16 26.56 958,799 +0.43(+1.65%)
May 31, 2017 26.21 26.31 26.10 26.13 668,112 -0.02(-0.06%)
May 30, 2017 26.08 26.16 26.02 26.15 549,002 +0.05(+0.19%)
May 26, 2017 26.13 26.13 26.04 26.10 350,263 +0.00(+0.02%)
May 25, 2017 25.96 26.13 25.85 26.09 653,393 +0.21(+0.82%)
May 24, 2017 25.84 25.91 25.77 25.88 789,337 +0.09(+0.33%)
May 23, 2017 25.79 25.87 25.76 25.80 698,484 +0.07(+0.28%)
May 22, 2017 25.53 25.75 25.52 25.72 352,325 +0.22(+0.87%)
May 19, 2017 25.40 25.55 25.36 25.50 236,600 +0.16(+0.65%)
May 18, 2017 25.25 25.43 25.23 25.34 400,486 +0.04(+0.15%)
May 17, 2017 25.44 25.48 25.28 25.30 532,019 -0.32(-1.24%)
May 16, 2017 25.71 25.83 25.52 25.62 758,928 -0.07(-0.29%)
May 15, 2017 25.51 25.70 25.46 25.70 623,303 +0.21(+0.81%)
May 12, 2017 25.46 25.59 25.46 25.49 611,581 -0.02(-0.06%)
May 11, 2017 25.50 25.51 25.35 25.51 569,905 -0.07(-0.25%)
May 10, 2017 25.55 25.57 25.42 25.57 351,131 +0.02(+0.09%)
May 09, 2017 25.55 25.61 25.51 25.55 856,667 -0.02(-0.07%)
May 08, 2017 25.75 25.82 25.54 25.57 866,352 -0.16(-0.62%)
May 05, 2017 25.71 25.73 25.62 25.72 1,755,146 +0.07(+0.29%)
May 04, 2017 25.64 25.65 25.54 25.65 601,650 +0.01(+0.05%)
May 03, 2017 25.77 25.79 25.58 25.64 1,138,918 -0.17(-0.64%)
May 02, 2017 25.77 25.83 25.69 25.80 590,998 +0.07(+0.25%)
May 01, 2017 25.67 25.79 25.64 25.74 372,015 +0.10(+0.40%)
Apr 28, 2017 25.56 25.64 25.53 25.64 1,872,261 +0.07(+0.29%)
Apr 27, 2017 25.49 25.65 25.48 25.56 821,408 +0.03(+0.11%)
Apr 26, 2017 25.33 25.53 25.33 25.53 1,029,771 +0.33(+1.29%)
Apr 25, 2017 25.12 25.27 25.08 25.21 526,937 +0.21(+0.84%)
Apr 24, 2017 24.96 25.07 24.95 24.99 622,306 +0.35(+1.40%)
Apr 21, 2017 24.76 24.76 24.57 24.65 238,747 -0.13(-0.52%)
Apr 20, 2017 24.67 24.81 24.50 24.78 231,369 +0.15(+0.63%)
Apr 19, 2017 24.46 24.66 24.46 24.62 617,691 +0.23(+0.95%)
Apr 18, 2017 24.42 24.42 24.26 24.39 663,737 -0.07(-0.28%)
Apr 17, 2017 24.24 24.47 24.24 24.46 269,021 +0.19(+0.78%)
Apr 13, 2017 24.30 24.37 24.24 24.27 255,527 -0.09(-0.38%)
Apr 12, 2017 24.43 24.44 24.33 24.36 234,944 -0.08(-0.34%)
Apr 11, 2017 24.40 24.45 24.29 24.45 186,635 +0.02(+0.07%)
Apr 10, 2017 24.49 24.54 24.41 24.43 188,346 -0.03(-0.13%)
Apr 07, 2017 24.40 24.51 24.40 24.46 143,119 +0.04(+0.15%)
Apr 06, 2017 24.38 24.43 24.27 24.42 292,792 +0.03(+0.11%)
Apr 05, 2017 24.53 24.64 24.37 24.40 376,722 -0.08(-0.32%)
Apr 04, 2017 24.66 24.70 24.42 24.47 588,008 -0.18(-0.73%)
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.