Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

55.92 +0.13 (+0.23%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 53.04 53.62 52.92 53.62 640,692 +0.59(+1.10%)
Jan 30, 2023 53.34 53.64 52.98 53.03 512,220 -0.65(-1.20%)
Jan 27, 2023 53.63 53.96 53.33 53.68 595,432 -0.08(-0.15%)
Jan 26, 2023 53.63 53.86 53.24 53.76 521,686 +0.32(+0.59%)
Jan 25, 2023 53.03 53.47 52.73 53.44 807,712 -0.32(-0.59%)
Jan 24, 2023 54.22 54.33 53.67 53.76 1,005,801 -0.97(-1.78%)
Jan 23, 2023 54.14 55.04 54.14 54.73 1,260,476 +0.58(+1.06%)
Jan 20, 2023 53.66 54.24 53.39 54.16 2,826,005 +0.73(+1.38%)
Jan 19, 2023 52.97 53.67 52.94 53.42 521,535 +0.06(+0.11%)
Jan 18, 2023 54.24 54.46 53.29 53.36 713,506 -0.72(-1.34%)
Jan 17, 2023 53.95 54.25 53.79 54.09 688,810 -0.01(-0.02%)
Jan 13, 2023 53.23 54.14 53.23 54.10 437,015 +0.52(+0.96%)
Jan 12, 2023 53.66 53.83 53.06 53.58 583,551 -0.16(-0.30%)
Jan 11, 2023 53.77 54.01 53.23 53.74 891,254 +0.06(+0.11%)
Jan 10, 2023 52.61 53.73 52.61 53.68 785,994 +1.10(+2.10%)
Jan 09, 2023 53.19 53.39 52.52 52.58 713,016 -0.43(-0.81%)
Jan 06, 2023 53.24 53.25 51.87 53.00 649,676 +0.08(+0.15%)
Jan 05, 2023 53.09 53.31 52.59 52.92 880,200 -0.33(-0.62%)
Jan 04, 2023 52.62 53.41 52.58 53.25 851,091 +1.00(+1.92%)
Jan 03, 2023 52.53 52.99 51.79 52.25 667,946 +0.05(+0.10%)
Dec 30, 2022 52.04 52.27 51.60 52.20 561,142 -0.26(-0.49%)
Dec 29, 2022 51.73 52.79 51.58 52.46 416,297 +1.11(+2.17%)
Dec 28, 2022 51.85 52.35 51.34 51.35 2,017,834 -0.42(-0.81%)
Dec 27, 2022 51.65 52.01 51.21 51.76 1,894,984 +0.03(+0.06%)
Dec 23, 2022 51.63 51.90 51.36 51.73 364,435 -0.11(-0.21%)
Dec 22, 2022 51.59 51.85 50.93 51.84 543,552 -0.10(-0.19%)
Dec 21, 2022 51.43 52.18 51.42 51.94 489,073 +0.77(+1.51%)
Dec 20, 2022 50.99 51.33 50.62 51.17 422,680 +0.13(+0.25%)
Dec 19, 2022 51.24 51.38 50.80 51.04 520,612 -0.30(-0.58%)
Dec 16, 2022 51.81 51.87 51.05 51.34 1,086,540 -0.89(-1.71%)
Dec 15, 2022 52.87 53.02 52.14 52.23 552,160 -1.34(-2.50%)
Dec 14, 2022 53.71 54.34 53.18 53.57 689,886 -0.33(-0.61%)
Dec 13, 2022 54.22 54.67 53.61 53.90 792,616 +0.80(+1.50%)
Dec 12, 2022 52.53 53.13 52.53 53.10 599,249 +0.64(+1.23%)
Dec 09, 2022 52.57 53.00 52.43 52.46 512,996 -0.35(-0.66%)
Dec 08, 2022 52.18 52.99 51.95 52.80 719,983 +0.86(+1.66%)
Dec 07, 2022 51.40 52.06 51.37 51.94 580,836 +0.53(+1.02%)
Dec 06, 2022 51.89 52.00 51.13 51.42 517,615 -0.68(-1.31%)
Dec 05, 2022 52.72 52.72 52.01 52.10 473,066 -1.08(-2.03%)
Dec 02, 2022 52.48 53.27 52.31 53.18 504,590 -0.01(-0.02%)
Dec 01, 2022 52.91 53.40 52.69 53.19 624,839 +0.59(+1.11%)
Nov 30, 2022 51.05 52.62 50.84 52.61 585,727 +1.62(+3.17%)
Nov 29, 2022 50.84 51.14 50.71 50.99 566,633 +0.00(+0.00%)
Nov 28, 2022 51.51 51.81 50.87 50.99 671,629 -0.89(-1.72%)
Nov 25, 2022 51.82 51.94 51.70 51.88 203,605 +0.17(+0.33%)
Nov 23, 2022 51.20 51.83 51.16 51.71 619,827 +0.56(+1.09%)
Nov 22, 2022 50.86 51.21 50.43 51.16 498,665 +0.19(+0.37%)
Nov 21, 2022 50.63 51.41 50.63 50.97 424,674 +0.09(+0.18%)
Nov 18, 2022 50.82 51.11 50.52 50.88 770,556 +0.61(+1.22%)
Nov 17, 2022 50.47 50.53 49.89 50.27 783,155 -0.78(-1.53%)
Nov 16, 2022 51.43 51.72 50.90 51.05 477,314 -0.38(-0.73%)
Nov 15, 2022 51.41 51.77 50.93 51.43 757,170 +0.71(+1.41%)
Nov 14, 2022 51.30 51.47 50.71 50.71 1,328,578 -0.74(-1.45%)
Nov 11, 2022 51.02 51.84 50.82 51.45 931,885 +0.68(+1.35%)
Nov 10, 2022 49.68 50.86 49.68 50.77 1,634,313 +2.77(+5.76%)
Nov 09, 2022 48.28 48.87 47.93 48.00 786,555 -0.48(-0.98%)
Nov 08, 2022 48.74 49.12 48.04 48.48 1,179,008 -0.45(-0.91%)
Nov 07, 2022 48.89 49.08 48.60 48.93 635,272 +0.30(+0.61%)
Nov 04, 2022 48.48 48.65 47.67 48.63 667,632 +0.80(+1.68%)
Nov 03, 2022 48.14 48.27 47.36 47.83 766,539 -0.89(-1.83%)
Nov 02, 2022 50.10 48.69 48.72 1,077,080 -1.54(-3.06%)
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.