Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

56.11 +0.27 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 21.60 21.60 21.60 0 -0.03(-0.12%)
Dec 29, 2016 21.60 21.70 21.59 21.63 305,085 +0.05(+0.23%)
Dec 28, 2016 21.77 21.77 21.56 21.58 298,840 -0.14(-0.63%)
Dec 27, 2016 21.71 21.84 21.70 21.71 429,477 +0.04(+0.19%)
Dec 23, 2016 21.67 21.67 21.67 0 +0.11(+0.51%)
Dec 22, 2016 21.50 21.56 21.46 21.56 271,279 +0.05(+0.21%)
Dec 21, 2016 21.54 21.58 21.49 21.52 589,790 -0.05(-0.25%)
Dec 20, 2016 21.66 21.68 21.51 21.57 532,788 -0.07(-0.31%)
Dec 19, 2016 21.68 21.77 21.61 21.64 614,839 -0.03(-0.15%)
Dec 16, 2016 21.82 21.89 21.63 21.67 601,882 -0.10(-0.45%)
Dec 15, 2016 21.73 21.79 21.57 21.77 366,657 +0.08(+0.37%)
Dec 14, 2016 21.85 21.93 21.61 21.69 340,001 -0.16(-0.74%)
Dec 13, 2016 21.81 21.96 21.76 21.85 484,817 +0.09(+0.39%)
Dec 12, 2016 21.62 21.85 21.62 21.76 579,510 +0.09(+0.40%)
Dec 09, 2016 21.50 21.68 21.50 21.68 1,094,303 +0.22(+1.03%)
Dec 08, 2016 21.26 21.52 21.23 21.45 897,176 +0.18(+0.85%)
Dec 07, 2016 21.23 21.29 20.99 21.27 1,565,489 -0.03(-0.15%)
Dec 06, 2016 21.23 21.31 21.07 21.31 1,169,480 +0.14(+0.64%)
Dec 05, 2016 21.24 21.27 21.12 21.17 507,850 +0.07(+0.35%)
Dec 02, 2016 20.94 21.22 20.93 21.10 866,570 +0.16(+0.76%)
Dec 01, 2016 21.27 21.30 20.85 20.94 1,083,503 -0.33(-1.57%)
Nov 30, 2016 21.60 21.61 21.23 21.27 1,061,199 -0.27(-1.26%)
Nov 29, 2016 21.55 21.68 21.53 21.54 2,139,763 +0.03(+0.13%)
Nov 28, 2016 21.71 21.72 21.50 21.51 4,245,706 -0.23(-1.08%)
Nov 25, 2016 21.72 21.76 21.67 21.75 228,703 +0.12(+0.54%)
Nov 23, 2016 21.63 21.63 21.63 0 +0.25(+1.18%)
Nov 22, 2016 21.73 21.73 21.14 21.38 1,258,795 -0.61(-2.79%)
Nov 21, 2016 22.00 22.06 21.93 21.99 975,574 +0.06(+0.27%)
Nov 18, 2016 22.14 22.14 21.88 21.93 632,729 -0.14(-0.65%)
Nov 17, 2016 21.94 22.08 21.87 22.08 554,498 +0.23(+1.04%)
Nov 16, 2016 21.78 21.89 21.73 21.85 629,997 +0.06(+0.28%)
Nov 15, 2016 21.40 21.82 21.40 21.79 1,166,915 +0.45(+2.09%)
Nov 14, 2016 21.88 21.88 21.32 21.34 1,627,252 -0.48(-2.22%)
Nov 11, 2016 22.05 22.05 21.77 21.83 2,079,750 -0.23(-1.06%)
Nov 10, 2016 22.14 22.27 21.92 22.06 4,117,179 +0.10(+0.46%)
Nov 09, 2016 22.17 22.19 21.58 21.96 5,452,327 -0.25(-1.14%)
Nov 08, 2016 22.09 22.33 21.96 22.21 581,420 +0.08(+0.35%)
Nov 07, 2016 21.90 22.16 21.90 22.13 572,320 +0.45(+2.07%)
Nov 04, 2016 21.53 21.87 21.53 21.69 3,284,145 +0.21(+0.97%)
Nov 03, 2016 21.45 21.68 21.45 21.48 2,741,386 +0.09(+0.42%)
Nov 02, 2016 21.50 21.61 21.39 21.39 2,240,707 -0.17(-0.81%)
Nov 01, 2016 21.86 21.89 21.44 21.56 2,454,728 -0.26(-1.18%)
Oct 31, 2016 21.76 21.84 21.63 21.82 1,334,010 -0.10(-0.44%)
Oct 28, 2016 21.78 22.10 21.73 21.91 1,454,043 +0.13(+0.59%)
Oct 27, 2016 22.03 22.09 21.77 21.79 1,527,044 -0.16(-0.74%)
Oct 26, 2016 22.34 22.34 21.89 21.95 4,107,468 -0.61(-2.70%)
Oct 25, 2016 22.93 22.93 22.53 22.56 600,541 -0.41(-1.80%)
Oct 24, 2016 23.00 23.06 22.96 22.97 408,322 +0.09(+0.40%)
Oct 21, 2016 22.89 22.90 22.77 22.88 327,130 -0.13(-0.58%)
Oct 20, 2016 22.89 23.07 22.83 23.02 366,348 +0.15(+0.66%)
Oct 19, 2016 23.00 23.02 22.85 22.87 246,507 -0.15(-0.64%)
Oct 18, 2016 22.93 23.07 22.84 23.01 461,152 +0.26(+1.14%)
Oct 17, 2016 22.81 22.82 22.74 22.75 641,848 -0.07(-0.30%)
Oct 14, 2016 23.00 23.02 22.81 22.82 287,869 -0.07(-0.30%)
Oct 13, 2016 22.81 22.96 22.75 22.89 693,614 -0.06(-0.27%)
Oct 12, 2016 22.97 23.04 22.93 22.95 332,743 +0.00(+0.02%)
Oct 11, 2016 23.59 23.66 22.82 22.95 1,000,438 -0.74(-3.13%)
Oct 10, 2016 23.54 23.76 23.54 23.69 535,922 +0.21(+0.88%)
Oct 07, 2016 23.49 23.54 23.33 23.48 399,377 +0.01(+0.06%)
Oct 06, 2016 23.43 23.50 23.32 23.47 381,197 +0.02(+0.10%)
Oct 05, 2016 23.37 23.48 23.37 23.44 2,665,856 +0.13(+0.56%)
Oct 04, 2016 23.49 23.52 23.20 23.31 497,162 -0.15(-0.63%)
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.