US Medical Devices Ishares ETF (NY: IHI )

59.13 -0.29 (-0.49%)
Streaming Delayed Price Updated: 1:03 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 42.68 42.95 42.28 42.31 1,693,385 -0.42(-0.98%)
Apr 29, 2020 42.69 43.03 42.07 42.73 2,112,636 +0.85(+2.04%)
Apr 28, 2020 43.60 43.60 41.79 41.87 1,437,474 -1.26(-2.91%)
Apr 27, 2020 43.04 43.30 42.66 43.13 1,735,399 +0.63(+1.49%)
Apr 24, 2020 42.23 42.56 41.83 42.50 1,729,844 +0.70(+1.66%)
Apr 23, 2020 42.18 42.58 41.74 41.80 1,452,661 -0.03(-0.06%)
Apr 22, 2020 41.76 42.00 41.17 41.83 1,537,882 +0.75(+1.84%)
Apr 21, 2020 41.93 42.03 41.01 41.07 2,152,594 -1.54(-3.62%)
Apr 20, 2020 42.60 43.22 42.36 42.62 2,432,655 -0.19(-0.45%)
Apr 17, 2020 42.35 42.90 41.81 42.81 3,501,063 +1.44(+3.48%)
Apr 16, 2020 41.13 41.49 40.81 41.37 3,010,452 +0.58(+1.43%)
Apr 15, 2020 40.52 40.85 40.15 40.79 2,144,009 -0.24(-0.59%)
Apr 14, 2020 40.62 41.12 40.43 41.03 3,422,706 +1.20(+3.02%)
Apr 13, 2020 40.44 40.44 39.04 39.82 7,272,008 -0.58(-1.44%)
Apr 09, 2020 40.06 40.61 39.49 40.41 23,493,754 +0.79(+1.98%)
Apr 08, 2020 38.38 39.80 37.91 39.62 1,178,302 +1.66(+4.38%)
Apr 07, 2020 39.49 39.70 37.96 37.96 6,030,165 -0.36(-0.93%)
Apr 06, 2020 37.43 38.50 37.29 38.31 1,804,508 +2.29(+6.35%)
Apr 03, 2020 36.16 36.56 35.66 36.03 1,728,018 -0.27(-0.76%)
Apr 02, 2020 34.88 36.39 34.68 36.30 3,699,937 +1.29(+3.69%)
Apr 01, 2020 35.84 35.89 34.63 35.01 2,132,910 -2.03(-5.47%)
Mar 31, 2020 37.50 37.63 36.78 37.04 2,720,005 -0.32(-0.85%)
Mar 30, 2020 36.80 37.40 36.36 37.35 2,631,024 +1.33(+3.70%)
Mar 27, 2020 35.88 36.81 35.40 36.02 2,615,149 -0.67(-1.81%)
Mar 26, 2020 34.97 36.81 34.97 36.68 3,113,172 +2.17(+6.30%)
Mar 25, 2020 33.99 35.47 33.36 34.51 2,297,480 +0.82(+2.42%)
Mar 24, 2020 32.10 33.75 31.63 33.69 4,496,978 +3.29(+10.82%)
Mar 23, 2020 32.26 32.26 30.12 30.40 3,612,150 -1.89(-5.85%)
Mar 20, 2020 34.02 34.14 32.16 32.29 3,422,630 -1.41(-4.18%)
Mar 19, 2020 33.94 34.55 33.03 33.70 3,640,170 -0.39(-1.16%)
Mar 18, 2020 33.07 34.61 32.76 34.10 6,306,609 -0.79(-2.27%)
Mar 17, 2020 34.04 35.20 33.05 34.89 3,956,713 +1.62(+4.88%)
Mar 16, 2020 33.60 35.40 32.87 33.27 4,199,546 -3.93(-10.57%)
Mar 13, 2020 37.04 37.44 34.53 37.20 7,263,887 +1.89(+5.37%)
Mar 12, 2020 35.26 37.31 34.51 35.30 4,864,516 -2.56(-6.76%)
Mar 11, 2020 38.62 38.70 37.29 37.86 1,962,411 -1.77(-4.47%)
Mar 10, 2020 39.13 39.70 37.71 39.63 3,727,637 +1.65(+4.35%)
Mar 09, 2020 37.80 38.79 36.98 37.98 4,205,266 -2.50(-6.17%)
Mar 06, 2020 39.81 40.65 39.50 40.48 2,015,853 -0.40(-0.98%)
Mar 05, 2020 41.40 41.58 40.39 40.88 2,034,709 -1.30(-3.09%)
Mar 04, 2020 41.36 42.33 40.92 42.18 3,077,800 +1.80(+4.46%)
Mar 03, 2020 41.61 42.40 39.85 40.38 2,093,512 -0.91(-2.20%)
Mar 02, 2020 40.06 41.30 39.56 41.29 2,098,008 +1.60(+4.02%)
Feb 28, 2020 39.47 39.92 38.79 39.69 5,193,880 -0.81(-1.99%)
Feb 27, 2020 41.06 41.99 40.50 40.50 2,694,787 -1.24(-2.97%)
Feb 26, 2020 42.10 42.86 41.74 41.74 1,276,936 -0.38(-0.89%)
Feb 25, 2020 43.65 43.79 41.90 42.11 1,828,810 -1.41(-3.23%)
Feb 24, 2020 43.58 43.85 43.25 43.52 1,691,954 -1.26(-2.82%)
Feb 21, 2020 44.94 44.94 44.60 44.78 578,044 -0.32(-0.70%)
Feb 20, 2020 45.36 45.52 44.66 45.10 598,020 -0.25(-0.54%)
Feb 19, 2020 45.17 45.57 45.16 45.35 1,278,968 +0.30(+0.67%)
Feb 18, 2020 45.29 45.29 44.75 45.04 1,534,732 -0.36(-0.79%)
Feb 14, 2020 44.98 45.42 44.92 45.40 739,896 +0.54(+1.20%)
Feb 13, 2020 44.54 44.98 44.38 44.86 1,050,020 +0.16(+0.36%)
Feb 12, 2020 45.09 45.12 44.60 44.70 1,330,627 -0.28(-0.62%)
Feb 11, 2020 44.80 45.02 44.77 44.98 1,274,247 +0.40(+0.89%)
Feb 10, 2020 44.25 44.64 44.13 44.59 1,215,882 +0.30(+0.67%)
Feb 07, 2020 44.87 44.87 44.23 44.29 996,670 -0.69(-1.52%)
Feb 06, 2020 44.95 45.14 44.53 44.98 1,667,061 +0.03(+0.08%)
Feb 05, 2020 45.05 45.07 44.79 44.94 1,076,482 +0.31(+0.70%)
Feb 04, 2020 44.44 44.85 44.41 44.63 1,153,405 +0.80(+1.81%)
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.