US Medical Devices Ishares ETF (NY: IHI )

59.39 +0.56 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 48.66 49.77 48.59 49.25 1,081,551 +0.78(+1.62%)
Sep 29, 2020 48.58 49.02 48.34 48.47 1,077,487 +0.08(+0.17%)
Sep 28, 2020 48.39 48.71 48.18 48.39 764,698 +0.54(+1.13%)
Sep 25, 2020 46.72 47.93 46.62 47.85 706,252 +1.04(+2.22%)
Sep 24, 2020 47.07 47.33 46.60 46.81 1,257,810 -0.57(-1.19%)
Sep 23, 2020 48.24 48.24 47.31 47.37 3,389,907 -0.68(-1.42%)
Sep 22, 2020 48.12 48.18 47.37 48.06 1,212,286 +0.04(+0.08%)
Sep 21, 2020 47.87 48.08 47.30 48.02 1,237,625 -0.59(-1.22%)
Sep 18, 2020 49.18 49.24 48.32 48.61 647,927 -0.32(-0.66%)
Sep 17, 2020 48.65 49.09 48.49 48.94 878,911 -0.19(-0.39%)
Sep 16, 2020 49.62 49.72 49.04 49.13 583,876 -0.20(-0.41%)
Sep 15, 2020 49.49 49.66 49.15 49.33 1,772,126 +0.15(+0.31%)
Sep 14, 2020 49.14 49.40 48.99 49.18 678,102 +0.67(+1.37%)
Sep 11, 2020 48.67 48.93 48.28 48.51 399,098 +0.14(+0.30%)
Sep 10, 2020 49.17 49.25 48.36 48.37 817,756 -0.50(-1.03%)
Sep 09, 2020 48.25 49.25 48.24 48.87 1,397,624 +1.23(+2.58%)
Sep 08, 2020 47.75 48.07 47.50 47.64 2,087,627 -0.58(-1.21%)
Sep 04, 2020 49.07 49.13 47.51 48.22 1,323,231 -0.82(-1.68%)
Sep 03, 2020 50.75 50.75 48.64 49.04 1,367,412 -1.83(-3.60%)
Sep 02, 2020 50.15 50.97 49.76 50.88 3,707,061 +0.94(+1.89%)
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.