US Medical Devices Ishares ETF (NY: IHI )

350.67 USD -2.31 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 350.97 353.17 350.42 350.67 128,165 -2.31(-0.65%)
Jun 17, 2021 346.23 354.00 346.23 352.98 190,785 +5.88(+1.69%)
Jun 16, 2021 347.88 349.17 345.54 347.10 99,832 -0.50(-0.14%)
Jun 15, 2021 348.47 348.52 346.39 347.60 80,968 +0.06(+0.02%)
Jun 14, 2021 345.55 347.81 344.57 347.54 145,541 +1.74(+0.50%)
Jun 11, 2021 346.60 346.95 343.98 345.80 86,510 +0.20(+0.06%)
Jun 10, 2021 340.20 345.88 339.57 345.60 170,822 +6.01(+1.77%)
Jun 09, 2021 337.23 339.95 337.23 339.59 131,422 +3.32(+0.99%)
Jun 08, 2021 338.00 338.93 333.80 336.27 170,655 -1.25(-0.37%)
Jun 07, 2021 338.33 340.61 337.51 337.52 209,225 +0.00(+0.00%)
Jun 04, 2021 337.42 338.26 336.01 337.52 125,379 +2.81(+0.84%)
Jun 03, 2021 333.77 335.62 331.37 334.71 171,511 +0.04(+0.01%)
Jun 02, 2021 336.66 337.50 334.10 334.67 153,671 -1.72(-0.51%)
Jun 01, 2021 345.79 345.79 336.39 336.39 728,209 -9.71(-2.81%)
May 28, 2021 346.58 350.48 346.10 346.10 275,507 +2.10(+0.61%)
May 27, 2021 343.41 345.70 342.01 344.00 655,585 +0.66(+0.19%)
May 26, 2021 345.75 345.75 340.47 343.34 2,455,480 -3.08(-0.89%)
May 25, 2021 346.89 347.44 344.84 346.42 170,241 +1.51(+0.44%)
May 24, 2021 345.22 346.60 344.11 344.91 90,699 +1.90(+0.55%)
May 21, 2021 344.18 346.58 342.62 343.01 89,031 -0.17(-0.05%)
May 20, 2021 337.99 343.62 337.99 343.18 133,386 +5.58(+1.65%)
May 19, 2021 334.95 337.60 333.55 337.60 112,164 -0.39(-0.12%)
May 18, 2021 337.19 340.88 336.80 337.99 113,069 +0.77(+0.23%)
May 17, 2021 340.11 340.11 336.33 337.22 118,390 -2.89(-0.85%)
May 14, 2021 338.28 341.02 337.61 340.11 125,991 +3.41(+1.01%)
May 13, 2021 335.16 338.36 335.16 336.70 156,233 +2.25(+0.67%)
May 12, 2021 339.56 339.98 334.35 334.45 142,474 -7.68(-2.24%)
May 11, 2021 341.29 344.13 341.00 342.13 128,684 -2.20(-0.64%)
May 10, 2021 348.63 348.63 344.32 344.33 929,256 -3.66(-1.05%)
May 07, 2021 348.75 352.53 347.71 347.99 131,926 +0.58(+0.17%)
May 06, 2021 347.18 347.54 342.47 347.41 364,438 -0.07(-0.02%)
May 05, 2021 349.17 351.24 346.60 347.48 125,335 -1.41(-0.40%)
May 04, 2021 352.24 352.61 346.35 348.89 172,205 -5.02(-1.42%)
May 03, 2021 356.10 356.10 353.01 353.91 136,507 -0.50(-0.14%)
Apr 30, 2021 355.92 356.35 352.94 354.41 93,000 -3.22(-0.90%)
Apr 29, 2021 361.58 361.77 355.75 357.63 130,296 -3.59(-0.99%)
Apr 28, 2021 360.19 362.21 359.68 361.22 94,440 +0.71(+0.20%)
Apr 27, 2021 361.40 361.43 359.18 360.51 110,337 -1.07(-0.30%)
Apr 26, 2021 362.29 362.91 360.50 361.58 173,903 -0.70(-0.19%)
Apr 23, 2021 359.20 362.98 358.74 362.28 120,600 +3.88(+1.08%)
Apr 22, 2021 357.00 360.90 356.88 358.40 144,074 +1.35(+0.38%)
Apr 21, 2021 350.83 357.24 350.83 357.05 129,501 +7.46(+2.13%)
Apr 20, 2021 349.30 351.56 348.11 349.59 173,760 -1.29(-0.37%)
Apr 19, 2021 351.39 351.59 349.86 350.88 135,081 -1.71(-0.48%)
Apr 16, 2021 353.20 353.23 350.03 352.59 120,700 +0.77(+0.22%)
Apr 15, 2021 346.54 352.15 345.27 351.82 127,080 +7.74(+2.25%)
Apr 14, 2021 346.45 347.49 343.62 344.08 138,859 -2.52(-0.73%)
Apr 13, 2021 341.94 347.00 341.94 346.60 128,006 +6.29(+1.85%)
Apr 12, 2021 340.07 341.07 339.01 340.31 219,467 -0.62(-0.18%)
Apr 09, 2021 337.92 340.93 336.84 340.93 84,600 +3.94(+1.17%)
Apr 08, 2021 336.68 338.37 336.60 336.99 88,820 +2.60(+0.78%)
Apr 07, 2021 336.07 336.23 333.24 334.39 138,684 -1.78(-0.53%)
Apr 06, 2021 335.61 338.50 334.14 336.17 113,869 +1.38(+0.41%)
Apr 05, 2021 332.88 334.94 331.37 334.79 126,509 +4.43(+1.34%)
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.