Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

55.90 +0.06 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 36.78 37.12 36.76 36.93 767,822 +0.12(+0.33%)
Feb 27, 2019 36.57 36.86 36.52 36.81 513,478 +0.20(+0.55%)
Feb 26, 2019 36.83 36.83 36.47 36.61 1,014,345 -0.30(-0.81%)
Feb 25, 2019 36.99 37.11 36.86 36.91 1,182,523 +0.23(+0.63%)
Feb 22, 2019 36.54 36.74 36.52 36.68 1,948,955 +0.19(+0.52%)
Feb 21, 2019 36.60 36.63 36.33 36.49 677,154 -0.14(-0.39%)
Feb 20, 2019 36.46 36.63 36.37 36.63 531,583 +0.18(+0.49%)
Feb 19, 2019 36.54 36.65 36.40 36.45 990,751 -0.10(-0.28%)
Feb 15, 2019 36.22 36.55 36.20 36.55 1,156,388 +0.57(+1.59%)
Feb 14, 2019 35.98 36.16 35.87 35.98 507,732 -0.07(-0.20%)
Feb 13, 2019 36.24 36.29 35.82 36.06 4,545,372 -0.08(-0.23%)
Feb 12, 2019 35.83 36.16 35.69 36.14 2,825,906 +0.53(+1.49%)
Feb 11, 2019 35.39 35.65 35.36 35.61 875,027 +0.35(+1.00%)
Feb 08, 2019 34.86 35.26 34.80 35.25 699,468 +0.20(+0.58%)
Feb 07, 2019 35.14 35.24 34.78 35.05 864,216 -0.26(-0.74%)
Feb 06, 2019 35.17 35.36 35.01 35.31 940,453 +0.10(+0.30%)
Feb 05, 2019 35.20 35.37 35.14 35.21 879,032 +0.14(+0.40%)
Feb 04, 2019 35.03 35.11 34.74 35.07 1,008,967 +0.07(+0.20%)
Feb 01, 2019 35.21 35.30 34.85 35.00 1,326,661 -0.17(-0.48%)
Jan 31, 2019 34.73 35.30 34.70 35.17 2,121,305 +0.45(+1.28%)
Jan 30, 2019 34.12 34.83 34.07 34.73 782,761 +0.85(+2.52%)
Jan 29, 2019 34.01 34.08 33.71 33.87 6,527,452 -0.09(-0.27%)
Jan 28, 2019 34.25 34.26 33.87 33.96 765,948 -0.53(-1.52%)
Jan 25, 2019 34.56 34.71 34.41 34.49 1,605,959 +0.00(+0.00%)
Jan 24, 2019 34.38 34.49 34.18 34.49 928,724 +0.21(+0.61%)
Jan 23, 2019 34.45 34.55 33.87 34.28 635,548 +0.01(+0.02%)
Jan 22, 2019 34.33 34.36 34.00 34.27 1,763,572 -0.20(-0.58%)
Jan 18, 2019 34.32 34.49 33.98 34.47 870,353 +0.45(+1.31%)
Jan 17, 2019 33.57 34.16 33.57 34.02 758,653 +0.42(+1.25%)
Jan 16, 2019 33.63 33.87 33.58 33.60 806,084 +0.03(+0.08%)
Jan 15, 2019 32.91 33.60 32.91 33.58 552,236 +0.79(+2.40%)
Jan 14, 2019 32.98 33.03 32.79 32.79 560,909 -0.40(-1.21%)
Jan 11, 2019 33.17 33.26 32.96 33.19 513,882 -0.16(-0.47%)
Jan 10, 2019 32.95 33.36 32.82 33.35 1,170,898 +0.24(+0.71%)
Jan 09, 2019 32.65 33.33 32.65 33.11 1,244,875 +0.69(+2.12%)
Jan 08, 2019 32.20 32.56 31.92 32.42 2,300,943 +0.40(+1.25%)
Jan 07, 2019 32.00 32.52 31.95 32.02 567,757 +0.13(+0.41%)
Jan 04, 2019 31.20 32.17 31.20 31.89 934,665 +1.13(+3.66%)
Jan 03, 2019 31.61 31.62 30.61 30.76 1,573,294 -0.99(-3.11%)
Jan 02, 2019 32.06 32.23 31.57 31.75 1,269,075 -0.87(-2.67%)
Dec 31, 2018 32.36 32.74 32.32 32.62 1,722,332 +0.48(+1.51%)
Dec 28, 2018 32.23 32.55 31.86 32.14 2,140,053 +0.12(+0.37%)
Dec 27, 2018 31.09 32.02 30.87 32.02 1,267,017 +0.50(+1.57%)
Dec 26, 2018 30.04 31.54 30.04 31.52 850,931 +1.54(+5.12%)
Dec 24, 2018 30.62 30.69 29.97 29.99 2,165,778 -0.82(-2.65%)
Dec 21, 2018 31.32 31.65 30.71 30.80 1,427,723 -0.47(-1.49%)
Dec 20, 2018 31.81 31.99 30.95 31.27 8,338,908 -0.75(-2.36%)
Dec 19, 2018 32.56 33.13 31.71 32.02 1,101,111 -0.45(-1.40%)
Dec 18, 2018 32.74 32.80 32.19 32.48 869,631 +0.08(+0.25%)
Dec 17, 2018 33.06 33.15 32.23 32.40 2,996,277 -0.90(-2.69%)
Dec 14, 2018 33.71 33.92 33.17 33.29 854,430 -0.79(-2.32%)
Dec 13, 2018 34.45 34.55 33.88 34.08 535,727 -0.18(-0.54%)
Dec 12, 2018 34.46 34.78 34.25 34.27 905,739 +0.32(+0.95%)
Dec 11, 2018 34.13 34.40 33.67 33.95 747,550 +0.16(+0.48%)
Dec 10, 2018 33.36 33.89 32.97 33.78 987,011 +0.38(+1.15%)
Dec 07, 2018 34.32 34.36 33.19 33.40 591,906 -1.01(-2.93%)
Dec 06, 2018 33.93 34.40 33.39 34.40 1,630,226 -0.05(-0.15%)
Dec 04, 2018 35.61 35.64 34.39 34.46 906,567 -1.21(-3.40%)
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.