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 (%)
Jul 31, 2023 56.48 56.51 55.61 55.79 596,307 -0.72(-1.27%)
Jul 28, 2023 56.64 56.82 56.27 56.51 771,383 +0.21(+0.37%)
Jul 27, 2023 57.60 57.62 56.27 56.30 1,382,444 -1.13(-1.97%)
Jul 26, 2023 56.74 57.49 56.74 57.43 1,010,731 +0.26(+0.45%)
Jul 25, 2023 56.56 57.30 56.45 57.17 984,453 +0.10(+0.17%)
Jul 24, 2023 57.33 57.56 57.01 57.08 869,995 -0.19(-0.33%)
Jul 21, 2023 56.76 57.48 56.47 57.26 1,812,365 +0.52(+0.91%)
Jul 20, 2023 56.28 56.96 56.28 56.75 899,610 +0.71(+1.26%)
Jul 19, 2023 56.20 56.64 55.97 56.04 781,313 -0.08(-0.14%)
Jul 18, 2023 55.90 56.16 55.48 56.12 1,142,849 -0.07(-0.12%)
Jul 17, 2023 56.36 56.44 55.97 56.19 716,770 -0.33(-0.58%)
Jul 14, 2023 56.34 56.72 56.25 56.52 645,646 +0.31(+0.55%)
Jul 13, 2023 56.24 56.38 56.02 56.21 729,202 +0.25(+0.44%)
Jul 12, 2023 55.89 56.13 55.78 55.96 1,077,636 +0.39(+0.70%)
Jul 11, 2023 55.38 55.72 55.24 55.57 733,732 +0.16(+0.29%)
Jul 10, 2023 54.75 55.50 54.75 55.41 758,696 +0.71(+1.29%)
Jul 07, 2023 54.65 55.07 54.57 54.71 925,387 -0.13(-0.24%)
Jul 06, 2023 54.76 54.98 54.49 54.84 1,597,909 -0.41(-0.74%)
Jul 05, 2023 55.17 55.37 54.98 55.25 1,334,499 -0.12(-0.22%)
Jul 03, 2023 55.84 55.84 55.15 55.37 592,328 -0.78(-1.38%)
Jun 30, 2023 55.80 56.32 55.80 56.14 491,063 +0.74(+1.33%)
Jun 29, 2023 54.92 55.42 54.86 55.40 747,110 +0.40(+0.72%)
Jun 28, 2023 54.90 55.14 54.82 55.01 586,665 +0.11(+0.20%)
Jun 27, 2023 55.20 55.20 54.40 54.90 1,366,635 -0.12(-0.22%)
Jun 26, 2023 55.18 55.34 54.53 55.02 1,002,772 -0.25(-0.45%)
Jun 23, 2023 55.29 55.51 55.12 55.27 597,872 -0.26(-0.47%)
Jun 22, 2023 55.28 55.64 55.15 55.52 573,536 +0.31(+0.56%)
Jun 21, 2023 55.36 55.39 55.02 55.22 700,640 -0.28(-0.50%)
Jun 20, 2023 54.81 55.70 54.70 55.49 2,084,690 -0.17(-0.30%)
Jun 16, 2023 55.60 56.03 55.52 55.66 1,141,134 +0.28(+0.50%)
Jun 15, 2023 54.53 55.51 54.45 55.38 1,247,596 -0.31(-0.55%)
May 08, 2023 55.75 55.75 55.44 55.69 515,883 -0.09(-0.16%)
May 05, 2023 55.76 55.91 55.39 55.78 517,929 +0.34(+0.61%)
May 04, 2023 55.85 55.89 55.28 55.44 1,044,620 -0.71(-1.26%)
May 03, 2023 55.90 56.78 55.90 56.15 1,392,851 +0.32(+0.57%)
May 02, 2023 56.00 56.37 55.45 55.83 1,097,088 -0.50(-0.88%)
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.