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 (%)
Mar 31, 2021 54.14 54.65 54.14 54.28 1,100,495 +0.38(+0.71%)
Mar 30, 2021 54.00 54.06 53.72 53.90 619,573 -0.31(-0.57%)
Mar 29, 2021 54.05 54.39 53.61 54.21 732,109 -0.05(-0.10%)
Mar 26, 2021 53.10 54.26 52.96 54.26 603,122 +1.22(+2.29%)
Mar 25, 2021 52.81 53.15 52.22 53.05 652,097 +0.21(+0.40%)
Mar 24, 2021 53.33 53.36 52.84 52.84 814,320 -0.44(-0.83%)
Mar 23, 2021 53.68 53.80 53.11 53.28 963,346 -0.44(-0.82%)
Mar 22, 2021 53.16 53.89 53.13 53.72 529,476 +0.55(+1.03%)
Mar 19, 2021 52.95 53.56 52.68 53.17 645,769 +0.29(+0.56%)
Mar 18, 2021 53.12 53.53 52.79 52.88 1,092,348 -0.46(-0.86%)
Mar 17, 2021 53.40 53.61 52.99 53.34 576,761 -0.18(-0.34%)
Mar 16, 2021 53.91 54.07 53.34 53.52 674,016 -0.38(-0.71%)
Mar 15, 2021 53.35 53.92 53.35 53.90 1,441,173 +0.47(+0.89%)
Mar 12, 2021 53.59 53.59 53.11 53.43 626,292 -0.27(-0.51%)
Mar 11, 2021 53.34 53.77 53.13 53.70 617,406 +0.76(+1.44%)
Mar 10, 2021 53.41 53.77 52.85 52.94 754,704 -0.06(-0.12%)
Mar 09, 2021 52.83 53.81 52.83 53.00 1,352,220 +0.79(+1.51%)
Mar 08, 2021 53.06 53.35 52.22 52.22 871,070 -0.95(-1.78%)
Mar 05, 2021 52.63 53.38 51.70 53.16 1,669,505 +0.86(+1.65%)
Mar 04, 2021 53.59 53.71 51.88 52.30 6,692,209 -1.33(-2.48%)
Mar 03, 2021 54.92 54.92 53.63 53.63 1,890,613 -1.27(-2.31%)
Mar 02, 2021 55.08 55.21 54.61 54.90 865,154 -0.21(-0.37%)
Mar 01, 2021 54.58 55.20 54.58 55.10 760,632 +0.99(+1.82%)
Feb 26, 2021 54.74 54.74 53.88 54.12 905,050 -0.37(-0.67%)
Feb 25, 2021 54.99 55.25 54.12 54.49 2,322,146 -0.70(-1.27%)
Feb 24, 2021 54.96 55.42 54.74 55.19 858,088 +0.39(+0.70%)
Feb 23, 2021 54.90 55.09 54.42 54.80 944,332 -0.20(-0.37%)
Feb 22, 2021 55.28 55.28 54.68 55.00 771,247 -0.49(-0.89%)
Feb 19, 2021 56.40 56.40 55.44 55.50 802,190 -0.64(-1.14%)
Feb 18, 2021 56.42 56.49 55.78 56.14 869,974 -0.57(-1.00%)
Feb 17, 2021 56.95 56.95 56.48 56.70 614,947 -0.38(-0.67%)
Feb 16, 2021 57.75 57.77 56.78 57.09 1,288,185 -0.53(-0.92%)
Feb 12, 2021 56.76 57.65 56.76 57.62 510,042 +0.70(+1.22%)
Feb 11, 2021 56.53 56.92 56.38 56.92 624,272 +0.65(+1.15%)
Feb 10, 2021 56.54 56.62 56.08 56.27 867,345 -0.03(-0.05%)
Feb 09, 2021 56.35 56.51 56.10 56.30 960,072 -0.01(-0.03%)
Feb 08, 2021 56.23 56.52 56.06 56.32 965,842 +0.31(+0.56%)
Feb 05, 2021 55.83 56.10 55.75 56.01 819,841 +0.61(+1.10%)
Feb 04, 2021 55.18 55.94 55.03 55.40 707,747 +0.31(+0.56%)
Feb 03, 2021 55.74 55.74 54.98 55.09 1,599,931 -0.68(-1.23%)
Feb 02, 2021 55.62 56.16 55.54 55.77 723,833 +0.74(+1.34%)
Feb 01, 2021 55.12 55.53 54.90 55.04 1,094,789 +0.25(+0.46%)
Jan 29, 2021 54.44 55.35 54.32 54.78 1,495,433 +0.02(+0.05%)
Jan 28, 2021 54.09 55.40 54.09 54.76 986,353 +1.14(+2.12%)
Jan 27, 2021 54.67 54.67 53.42 53.62 1,391,483 -1.53(-2.78%)
Jan 26, 2021 55.56 55.61 55.15 55.15 933,237 -0.45(-0.80%)
Jan 25, 2021 55.41 55.77 55.09 55.60 978,647 +0.23(+0.41%)
Jan 22, 2021 55.47 55.58 55.28 55.37 1,031,039 -0.20(-0.35%)
Jan 21, 2021 55.80 55.87 55.09 55.57 1,072,780 -0.22(-0.39%)
Jan 20, 2021 55.37 55.92 55.24 55.78 1,189,499 +0.62(+1.12%)
Jan 19, 2021 55.26 55.51 54.80 55.17 2,045,396 +0.31(+0.56%)
Jan 15, 2021 54.83 55.17 54.57 54.86 2,935,481 +0.02(+0.04%)
Jan 14, 2021 55.47 55.52 54.80 54.84 11,060,861 -0.64(-1.15%)
Jan 13, 2021 54.93 55.67 54.68 55.48 769,774 +0.64(+1.17%)
Jan 12, 2021 55.54 55.60 54.57 54.84 5,789,782 -0.68(-1.22%)
Jan 11, 2021 55.51 55.71 55.31 55.51 703,389 -0.32(-0.57%)
Jan 08, 2021 55.44 56.14 55.16 55.83 718,197 +0.65(+1.18%)
Jan 07, 2021 54.81 55.27 54.63 55.18 1,450,370 +0.64(+1.17%)
Jan 06, 2021 53.54 54.77 53.54 54.54 1,307,813 +0.49(+0.92%)
Jan 05, 2021 53.34 54.31 53.26 54.05 716,530 +0.77(+1.44%)
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.