US Medical Devices Ishares ETF (NY: IHI )

58.96 -0.43 (-0.72%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 40.18 40.87 40.18 40.62 519,416 +0.54(+1.35%)
Sep 27, 2019 40.75 40.75 39.91 40.08 669,500 -0.44(-1.08%)
Sep 26, 2019 40.80 40.89 40.21 40.52 713,760 -0.12(-0.30%)
Sep 25, 2019 40.74 40.74 40.33 40.64 601,120 -0.08(-0.20%)
Sep 24, 2019 41.22 41.38 40.54 40.72 1,404,082 -0.34(-0.83%)
Sep 23, 2019 41.18 41.24 41.02 41.06 697,981 -0.16(-0.38%)
Sep 20, 2019 41.22 41.39 41.02 41.22 564,886 +0.13(+0.32%)
Sep 19, 2019 41.07 41.38 41.07 41.09 784,010 +0.01(+0.02%)
Sep 18, 2019 40.96 41.13 40.66 41.08 971,585 +0.13(+0.33%)
Sep 17, 2019 40.66 41.10 40.66 40.95 531,656 +0.26(+0.65%)
Sep 16, 2019 40.68 40.84 40.47 40.68 498,694 -0.19(-0.46%)
Sep 13, 2019 41.17 41.23 40.75 40.87 488,796 -0.30(-0.74%)
Sep 12, 2019 41.03 41.40 41.03 41.18 921,665 +0.36(+0.89%)
Sep 11, 2019 40.22 40.88 40.17 40.81 4,038,527 +0.64(+1.58%)
Sep 10, 2019 40.20 40.21 39.29 40.17 2,160,932 -0.19(-0.48%)
Sep 09, 2019 41.40 41.41 40.28 40.37 3,399,901 -0.99(-2.38%)
Sep 06, 2019 41.27 41.50 41.22 41.35 1,681,266 +0.21(+0.50%)
Sep 05, 2019 40.96 41.25 40.77 41.15 3,331,768 +0.59(+1.47%)
Sep 04, 2019 40.75 40.80 40.38 40.55 1,301,435 +0.08(+0.19%)
Sep 03, 2019 40.69 40.77 40.13 40.47 5,700,126 -0.48(-1.16%)
Aug 30, 2019 41.13 41.16 40.74 40.95 546,015 +0.06(+0.14%)
Aug 29, 2019 40.75 41.04 40.62 40.89 2,298,988 +0.45(+1.13%)
Aug 28, 2019 39.95 40.53 39.95 40.43 3,141,235 +0.32(+0.81%)
Aug 27, 2019 40.17 40.37 39.93 40.11 1,290,801 +0.19(+0.47%)
Aug 26, 2019 39.85 39.94 39.59 39.92 509,602 +0.39(+0.98%)
Aug 23, 2019 40.52 40.61 39.33 39.54 2,125,018 -1.05(-2.58%)
Aug 22, 2019 40.77 40.90 40.32 40.58 580,134 -0.05(-0.13%)
Aug 21, 2019 40.63 40.78 40.55 40.63 1,257,644 +0.22(+0.54%)
Aug 20, 2019 40.71 40.97 40.42 40.42 601,262 -0.10(-0.25%)
Aug 19, 2019 40.55 40.61 40.36 40.52 1,109,008 +0.41(+1.02%)
Aug 16, 2019 39.92 40.20 39.88 40.11 1,278,298 +0.45(+1.13%)
Aug 15, 2019 39.54 39.83 39.42 39.66 1,354,320 +0.26(+0.67%)
Aug 14, 2019 40.04 40.24 39.40 39.40 4,351,552 -1.12(-2.76%)
Aug 13, 2019 39.83 40.60 39.83 40.52 616,553 +0.66(+1.67%)
Aug 12, 2019 40.24 40.38 39.72 39.85 450,271 -0.52(-1.30%)
Aug 09, 2019 40.26 40.58 40.08 40.38 434,012 -0.00(-0.01%)
Aug 08, 2019 39.82 40.42 39.82 40.38 811,238 +0.74(+1.87%)
Aug 07, 2019 39.31 39.79 38.76 39.64 849,642 -0.12(-0.31%)
Aug 06, 2019 39.17 39.77 39.16 39.77 716,936 +0.89(+2.28%)
Aug 05, 2019 39.44 39.55 38.53 38.88 1,434,274 -1.17(-2.93%)
Aug 02, 2019 40.22 40.26 39.73 40.05 1,013,507 -0.24(-0.59%)
Aug 01, 2019 40.36 40.94 40.06 40.29 1,073,113 -0.18(-0.43%)
Jul 31, 2019 41.07 41.08 40.17 40.47 760,642 -0.58(-1.40%)
Jul 30, 2019 40.77 41.09 40.67 41.04 1,183,083 +0.09(+0.23%)
Jul 29, 2019 40.81 40.98 40.58 40.95 3,784,943 +0.21(+0.52%)
Jul 26, 2019 40.87 41.08 40.59 40.74 575,234 +0.09(+0.22%)
Jul 25, 2019 40.82 40.87 40.54 40.65 532,514 -0.23(-0.56%)
Jul 24, 2019 40.63 40.88 40.36 40.88 578,296 +0.41(+1.01%)
Jul 23, 2019 40.40 40.54 40.16 40.47 524,297 +0.21(+0.52%)
Jul 22, 2019 40.16 40.47 40.16 40.26 586,312 +0.17(+0.43%)
Jul 19, 2019 40.56 40.59 40.08 40.09 497,927 -0.31(-0.76%)
Jul 18, 2019 39.83 40.44 39.83 40.39 725,653 +0.58(+1.45%)
Jul 17, 2019 39.64 39.89 39.63 39.82 1,147,625 +0.37(+0.94%)
Jul 16, 2019 39.74 39.84 39.41 39.45 833,980 -0.29(-0.74%)
Jul 15, 2019 39.74 39.83 39.59 39.74 549,942 +0.06(+0.16%)
Jul 12, 2019 40.02 40.08 39.41 39.68 533,232 -0.51(-1.28%)
Jul 11, 2019 40.16 40.21 39.88 40.19 686,062 +0.22(+0.54%)
Jul 10, 2019 39.96 40.14 39.87 39.97 520,869 +0.15(+0.38%)
Jul 09, 2019 39.63 39.86 39.63 39.83 550,045 +0.05(+0.12%)
Jul 08, 2019 39.86 39.86 39.64 39.78 713,345 -0.20(-0.50%)
Jul 05, 2019 39.89 40.03 39.66 39.98 337,835 -0.11(-0.28%)
Jul 03, 2019 39.89 40.09 39.82 40.09 348,792 +0.28(+0.71%)
Jul 02, 2019 39.85 39.92 39.57 39.81 581,059 -0.05(-0.12%)
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.