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 (%)
Sep 30, 2020 48.61 49.73 48.55 49.21 1,082,511 +0.78(+1.62%)
Sep 29, 2020 48.54 48.98 48.30 48.43 1,078,444 +0.08(+0.17%)
Sep 28, 2020 48.35 48.66 48.13 48.34 765,378 +0.54(+1.13%)
Sep 25, 2020 46.68 47.89 46.58 47.80 706,879 +1.04(+2.22%)
Sep 24, 2020 47.03 47.29 46.56 46.76 1,258,927 -0.57(-1.19%)
Sep 23, 2020 48.20 48.20 47.27 47.33 3,392,917 -0.66(-1.37%)
Sep 22, 2020 48.05 48.11 47.31 47.99 1,214,046 +0.04(+0.08%)
Sep 21, 2020 47.80 48.01 47.23 47.95 1,239,422 -0.59(-1.22%)
Sep 18, 2020 49.11 49.17 48.25 48.54 648,867 -0.32(-0.66%)
Sep 17, 2020 48.58 49.01 48.42 48.87 880,187 -0.19(-0.39%)
Sep 16, 2020 49.55 49.65 48.97 49.06 584,724 -0.20(-0.41%)
Sep 15, 2020 49.42 49.59 49.07 49.26 1,774,698 +0.15(+0.31%)
Sep 14, 2020 49.07 49.33 48.92 49.10 679,087 +0.66(+1.37%)
Sep 11, 2020 48.60 48.85 48.21 48.44 399,678 +0.14(+0.30%)
Sep 10, 2020 49.10 49.18 48.29 48.30 818,944 -0.50(-1.03%)
Sep 09, 2020 48.18 49.18 48.17 48.80 1,399,653 +1.23(+2.58%)
Sep 08, 2020 47.68 48.00 47.43 47.57 2,090,657 -0.58(-1.21%)
Sep 04, 2020 49.00 49.05 47.44 48.15 1,325,152 -0.82(-1.68%)
Sep 03, 2020 50.67 50.67 48.57 48.97 1,369,397 -1.83(-3.60%)
Sep 02, 2020 50.08 50.90 49.69 50.80 3,712,443 +0.94(+1.89%)
Sep 01, 2020 49.82 49.95 49.53 49.86 1,069,181 -0.02(-0.04%)
Aug 31, 2020 49.76 50.04 49.64 49.88 1,857,278 +0.13(+0.26%)
Aug 28, 2020 49.89 49.89 49.27 49.75 1,139,935 +0.15(+0.29%)
Aug 27, 2020 48.92 49.84 48.53 49.60 1,351,198 +0.76(+1.56%)
Aug 26, 2020 48.58 48.90 48.23 48.84 1,483,342 +0.14(+0.29%)
Aug 25, 2020 48.42 48.75 48.25 48.70 655,459 +0.60(+1.25%)
Aug 24, 2020 48.66 48.71 47.89 48.09 647,588 -0.20(-0.41%)
Aug 21, 2020 48.28 48.35 47.93 48.29 459,386 +0.01(+0.02%)
Aug 20, 2020 48.18 48.49 48.02 48.28 884,854 -0.08(-0.16%)
Aug 19, 2020 48.67 48.71 48.23 48.36 874,143 -0.14(-0.29%)
Aug 18, 2020 48.49 48.64 48.24 48.50 714,406 +0.15(+0.31%)
Aug 17, 2020 48.16 48.52 48.16 48.35 829,326 +0.37(+0.77%)
Aug 14, 2020 48.37 48.49 47.78 47.98 649,476 -0.52(-1.07%)
Aug 13, 2020 48.17 48.55 48.06 48.50 706,254 +0.24(+0.49%)
Aug 12, 2020 47.80 48.43 47.70 48.26 1,079,063 +0.80(+1.69%)
Aug 11, 2020 47.91 47.91 47.36 47.46 768,314 -0.27(-0.56%)
Aug 10, 2020 48.17 48.17 47.61 47.72 911,461 -0.40(-0.83%)
Aug 07, 2020 47.98 48.46 47.77 48.12 787,170 +0.11(+0.24%)
Aug 06, 2020 48.41 48.41 47.53 48.01 868,897 -0.62(-1.27%)
Aug 05, 2020 48.26 48.68 48.16 48.63 961,743 +0.63(+1.31%)
Aug 04, 2020 48.36 48.36 47.78 48.00 810,353 -0.47(-0.97%)
Aug 03, 2020 48.44 48.67 48.29 48.46 1,854,805 +0.37(+0.76%)
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%)
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.