US Medical Devices Ishares ETF (NY: IHI )

284.73 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2020 286.34 287.90 283.47 284.73 206,770 -3.44(-1.19%)
Sep 23, 2020 293.44 293.44 287.80 288.17 557,263 -4.19(-1.43%)
Sep 22, 2020 292.78 293.11 288.22 292.36 199,264 +0.23(+0.08%)
Sep 21, 2020 291.24 292.51 287.77 292.13 203,429 -3.62(-1.22%)
Sep 18, 2020 299.19 299.58 294.00 295.75 106,500 -1.97(-0.66%)
Sep 17, 2020 296.00 298.63 295.01 297.72 144,467 -1.17(-0.39%)
Sep 16, 2020 301.88 302.49 298.36 298.89 95,972 -1.22(-0.41%)
Sep 15, 2020 301.10 302.11 298.99 300.11 291,285 +0.93(+0.31%)
Sep 14, 2020 298.98 300.54 298.07 299.18 111,460 +4.05(+1.37%)
Sep 11, 2020 296.10 297.65 293.75 295.13 65,600 +0.88(+0.30%)
Sep 10, 2020 299.13 299.65 294.23 294.25 134,415 -3.05(-1.03%)
Sep 09, 2020 293.53 299.65 293.47 297.30 229,728 +7.47(+2.58%)
Sep 08, 2020 290.52 292.42 288.99 289.83 343,144 -3.54(-1.21%)
Sep 04, 2020 298.51 298.87 289.05 293.37 217,500 -5.01(-1.68%)
Sep 03, 2020 308.74 308.74 295.90 298.38 224,762 -11.14(-3.60%)
Sep 02, 2020 305.10 310.09 302.76 309.52 609,331 +5.74(+1.89%)
Sep 01, 2020 303.51 304.32 301.79 303.78 175,487 -0.11(-0.04%)
Aug 31, 2020 303.16 304.89 302.42 303.89 304,839 +0.79(+0.26%)
Aug 28, 2020 303.97 303.97 300.18 303.10 187,100 +0.89(+0.29%)
Aug 27, 2020 298.05 303.64 295.70 302.21 221,775 +4.65(+1.56%)
Aug 26, 2020 296.00 297.95 293.83 297.56 243,464 +0.87(+0.29%)
Aug 25, 2020 295.00 296.99 294.00 296.69 107,582 +3.67(+1.25%)
Aug 24, 2020 296.45 296.76 291.77 293.02 106,290 -1.20(-0.41%)
Aug 21, 2020 294.15 294.60 292.01 294.22 75,400 +0.07(+0.02%)
Aug 20, 2020 293.54 295.44 292.59 294.15 145,233 -0.47(-0.16%)
Aug 19, 2020 296.54 296.75 293.86 294.62 143,475 -0.87(-0.29%)
Aug 18, 2020 295.44 296.34 293.89 295.49 117,257 +0.91(+0.31%)
Aug 17, 2020 293.45 295.60 293.40 294.58 136,119 +2.26(+0.77%)
Aug 14, 2020 294.71 295.45 291.12 292.32 106,600 -3.15(-1.07%)
Aug 13, 2020 293.50 295.79 292.80 295.47 115,919 +1.44(+0.49%)
Aug 12, 2020 291.22 295.08 290.64 294.03 177,109 +4.89(+1.69%)
Aug 11, 2020 291.92 291.92 288.55 289.14 126,105 -1.62(-0.56%)
Aug 10, 2020 293.49 293.49 290.09 290.76 149,600 -2.43(-0.83%)
Aug 07, 2020 292.34 295.25 291.03 293.19 129,200 +0.69(+0.24%)
Aug 06, 2020 294.92 294.92 289.60 292.50 142,614 -3.77(-1.27%)
Aug 05, 2020 294.04 296.61 293.41 296.27 157,853 +3.84(+1.31%)
Aug 04, 2020 294.63 294.63 291.09 292.43 133,005 -2.85(-0.97%)
Aug 03, 2020 295.14 296.50 294.19 295.28 304,433 +2.23(+0.76%)
Jul 31, 2020 293.54 293.54 289.26 293.05 106,900 -0.54(-0.18%)
Jul 30, 2020 293.07 294.00 289.20 293.59 124,948 -1.95(-0.66%)
Jul 29, 2020 291.67 296.76 291.19 295.54 171,361 +5.65(+1.95%)
Jul 28, 2020 291.62 291.98 289.40 289.89 132,523 -2.25(-0.77%)
Jul 27, 2020 289.37 292.48 288.72 292.14 170,680 +2.93(+1.01%)
Jul 24, 2020 290.05 290.38 285.64 289.21 118,100 -2.18(-0.75%)
Jul 23, 2020 292.44 295.53 290.03 291.39 340,830 +0.23(+0.08%)
Jul 22, 2020 289.02 291.89 288.16 291.16 162,904 +3.20(+1.11%)
Jul 21, 2020 288.34 289.77 287.17 287.96 1,509,985 +1.09(+0.38%)
Jul 20, 2020 286.62 288.64 285.27 286.87 169,044 +0.76(+0.27%)
Jul 17, 2020 280.49 287.46 280.43 286.11 584,800 +7.13(+2.56%)
Jul 16, 2020 280.29 280.29 276.72 278.98 101,007 -1.79(-0.64%)
Jul 15, 2020 276.85 281.45 276.85 280.77 208,347 +7.00(+2.56%)
Jul 14, 2020 267.35 274.04 266.27 273.77 230,939 +5.83(+2.18%)
Jul 13, 2020 271.22 275.16 267.65 267.94 338,271 -1.81(-0.67%)
Jul 10, 2020 270.92 271.12 267.96 269.75 165,000 -1.17(-0.43%)
Jul 09, 2020 270.63 272.54 267.00 270.92 162,599 +0.51(+0.19%)
Jul 08, 2020 269.96 271.20 268.31 270.41 137,197 +1.31(+0.49%)
Jul 07, 2020 270.26 273.20 268.65 269.10 116,160 -2.50(-0.92%)
Jul 06, 2020 271.00 273.72 270.46 271.60 483,324 +3.35(+1.25%)
Jul 02, 2020 268.91 269.85 267.80 268.25 244,200 +2.61(+0.98%)
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.