US Medical Devices Ishares ETF (NY: IHI )

58.59 +0.08 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 48.18 48.18 47.48 48.10 651,304 -0.09(-0.18%)
Jul 30, 2020 48.10 48.25 47.47 48.19 761,265 -0.32(-0.66%)
Jul 29, 2020 47.87 48.71 47.79 48.51 1,044,043 +0.93(+1.95%)
Jul 28, 2020 47.86 47.92 47.50 47.58 807,416 -0.37(-0.77%)
Jul 27, 2020 47.49 48.01 47.39 47.95 1,039,894 +0.48(+1.01%)
Jul 24, 2020 47.61 47.66 46.88 47.47 719,542 -0.36(-0.75%)
Jul 23, 2020 48.00 48.51 47.60 47.83 2,076,559 +0.04(+0.08%)
Jul 22, 2020 47.44 47.91 47.30 47.79 992,517 +0.53(+1.11%)
Jul 21, 2020 47.33 47.56 47.13 47.26 9,199,817 +0.18(+0.38%)
Jul 20, 2020 47.04 47.38 46.82 47.08 1,029,926 +0.12(+0.27%)
Jul 17, 2020 46.04 47.18 46.03 46.96 3,562,984 +1.17(+2.56%)
Jul 16, 2020 46.00 46.00 45.42 45.79 615,400 -0.29(-0.64%)
Jul 15, 2020 45.44 46.20 45.44 46.08 1,269,386 +1.15(+2.56%)
Jul 14, 2020 43.88 44.98 43.70 44.93 1,407,031 +0.96(+2.18%)
Jul 13, 2020 44.52 45.16 43.93 43.98 2,060,968 -0.30(-0.67%)
Jul 10, 2020 44.47 44.50 43.98 44.27 1,005,288 -0.19(-0.43%)
Jul 09, 2020 44.42 44.73 43.82 44.47 990,659 +0.08(+0.19%)
Jul 08, 2020 44.31 44.51 44.04 44.38 835,893 +0.22(+0.49%)
Jul 07, 2020 44.36 44.84 44.09 44.17 707,722 -0.41(-0.92%)
Jul 06, 2020 44.48 44.93 44.39 44.58 2,944,726 +0.55(+1.25%)
Jul 02, 2020 44.14 44.29 43.95 44.03 1,487,826 +0.43(+0.98%)
Jul 01, 2020 43.58 43.76 43.21 43.60 1,275,125 +0.14(+0.33%)
Jun 30, 2020 42.40 43.63 42.36 43.46 995,649 +1.06(+2.49%)
Jun 29, 2020 42.18 42.41 41.82 42.40 594,764 +0.40(+0.95%)
Jun 26, 2020 42.27 42.63 41.81 42.00 1,705,943 -0.30(-0.70%)
Jun 25, 2020 41.86 42.34 41.34 42.30 2,953,006 +0.33(+0.79%)
Jun 24, 2020 43.35 43.35 41.60 41.97 3,623,965 -1.65(-3.79%)
Jun 23, 2020 43.62 43.95 43.56 43.62 1,354,701 +0.30(+0.70%)
Jun 22, 2020 43.24 43.38 42.83 43.32 826,316 -0.04(-0.09%)
Jun 19, 2020 43.65 43.96 43.19 43.36 863,938 +0.15(+0.34%)
Jun 18, 2020 43.23 43.52 43.08 43.21 596,294 -0.17(-0.40%)
Jun 17, 2020 43.35 43.71 43.19 43.38 628,956 +0.26(+0.60%)
Jun 16, 2020 43.70 43.70 42.84 43.12 3,783,964 +0.52(+1.21%)
Jun 15, 2020 41.29 42.83 41.21 42.60 4,737,276 +0.57(+1.36%)
Jun 12, 2020 42.31 42.71 41.21 42.03 1,428,566 +0.62(+1.50%)
Jun 11, 2020 43.28 43.28 41.30 41.41 2,605,928 -2.52(-5.73%)
Jun 10, 2020 43.94 44.12 43.57 43.93 823,672 +0.15(+0.33%)
Jun 09, 2020 44.32 44.65 43.73 43.78 1,213,055 -0.82(-1.84%)
Jun 08, 2020 44.39 44.60 44.09 44.60 1,138,371 +0.21(+0.48%)
Jun 05, 2020 43.48 44.61 43.26 44.39 1,752,935 +1.26(+2.92%)
Jun 04, 2020 43.65 43.80 42.94 43.13 929,067 -0.72(-1.63%)
Jun 03, 2020 44.06 44.06 43.65 43.85 2,688,246 +0.01(+0.02%)
Jun 02, 2020 43.90 43.90 43.39 43.84 880,851 +0.07(+0.15%)
Jun 01, 2020 43.80 44.07 43.57 43.77 1,039,481 -0.27(-0.61%)
May 29, 2020 43.60 44.05 42.87 44.04 1,187,118 +0.70(+1.60%)
May 28, 2020 43.02 43.88 42.99 43.34 1,156,114 +0.68(+1.60%)
May 27, 2020 42.66 42.66 41.60 42.66 1,217,341 +0.21(+0.51%)
May 26, 2020 43.66 43.66 42.36 42.45 1,335,261 -0.26(-0.60%)
May 22, 2020 42.44 42.74 42.14 42.71 707,271 +0.31(+0.74%)
May 21, 2020 42.77 42.77 42.03 42.39 1,081,929 -0.57(-1.32%)
May 20, 2020 43.06 43.30 42.70 42.96 863,785 +0.38(+0.89%)
May 19, 2020 43.29 43.36 42.56 42.58 1,660,752 -0.66(-1.52%)
May 18, 2020 43.26 43.79 43.20 43.24 998,447 +0.99(+2.34%)
May 15, 2020 41.84 42.35 41.67 42.25 912,745 +0.13(+0.31%)
May 14, 2020 41.41 42.16 41.13 42.12 1,588,701 +0.19(+0.45%)
May 13, 2020 42.65 42.84 41.53 41.93 1,920,814 -0.79(-1.84%)
May 12, 2020 44.09 44.09 42.70 42.72 1,458,545 -1.11(-2.53%)
May 11, 2020 42.97 44.03 42.90 43.83 3,951,048 +0.70(+1.62%)
May 08, 2020 43.65 43.65 43.06 43.13 1,256,016 -0.01(-0.02%)
May 07, 2020 42.73 43.35 42.63 43.14 2,032,947 +0.95(+2.24%)
May 06, 2020 42.75 42.81 42.18 42.19 1,081,472 -0.27(-0.64%)
May 05, 2020 41.86 42.91 41.68 42.47 1,629,370 +1.18(+2.85%)
May 04, 2020 41.17 41.37 40.92 41.29 1,828,034 -0.04(-0.10%)
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.