Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

60.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 59.93 60.51 59.77 60.40 497,799 +0.45(+0.75%)
Nov 20, 2024 59.90 59.97 59.47 59.95 376,943 -0.01(-0.02%)
Nov 19, 2024 59.61 60.31 59.36 59.96 579,459 -0.11(-0.18%)
Nov 18, 2024 59.60 60.55 59.60 60.07 366,268 +0.53(+0.89%)
Nov 15, 2024 59.29 59.73 59.21 59.54 668,873 +0.10(+0.17%)
Nov 14, 2024 60.06 60.16 59.37 59.44 384,623 -0.61(-1.02%)
Nov 13, 2024 60.37 60.52 60.03 60.05 367,481 -0.39(-0.65%)
Nov 12, 2024 60.33 60.61 60.14 60.44 491,377 +0.02(+0.03%)
Nov 11, 2024 60.36 60.73 60.25 60.42 470,763 +0.28(+0.47%)
Nov 08, 2024 59.58 60.41 59.58 60.14 369,963 +0.59(+0.99%)
Nov 07, 2024 59.78 59.83 59.27 59.55 539,138 -0.22(-0.37%)
Nov 06, 2024 60.54 60.88 59.02 59.77 820,366 +0.28(+0.47%)
Nov 05, 2024 58.99 59.53 58.72 59.49 292,818 +0.34(+0.57%)
Nov 04, 2024 59.23 59.62 58.98 59.15 399,887 +0.01(+0.02%)
Nov 01, 2024 58.83 59.51 58.67 59.14 377,255 +1.01(+1.74%)
Oct 31, 2024 58.67 58.87 58.09 58.13 423,692 -1.08(-1.82%)
Oct 30, 2024 59.08 59.43 58.87 59.21 495,149 +0.24(+0.41%)
Oct 29, 2024 58.67 59.22 58.63 58.97 362,271 +0.08(+0.14%)
Oct 28, 2024 59.18 59.41 58.84 58.89 411,228 -0.08(-0.14%)
Oct 25, 2024 59.45 59.54 58.86 58.97 449,411 -0.35(-0.59%)
Oct 24, 2024 59.53 59.98 59.32 59.32 417,560 -0.12(-0.20%)
Oct 23, 2024 59.30 59.50 58.98 59.44 752,699 -0.14(-0.23%)
Oct 22, 2024 59.54 59.67 59.30 59.58 679,076 -0.15(-0.25%)
Oct 21, 2024 60.01 60.22 59.49 59.73 563,316 -0.58(-0.96%)
Oct 18, 2024 59.12 60.43 59.12 60.31 735,330 +1.66(+2.83%)
Oct 17, 2024 59.14 59.14 58.54 58.65 230,959 -0.24(-0.41%)
Oct 16, 2024 58.89 59.20 58.56 58.89 291,326 +0.18(+0.31%)
Oct 15, 2024 59.15 59.58 58.65 58.71 400,254 -0.42(-0.71%)
Oct 14, 2024 58.80 59.25 58.60 59.13 562,116 +0.52(+0.89%)
Oct 11, 2024 58.55 59.03 58.51 58.61 292,729 +0.25(+0.43%)
Oct 10, 2024 58.44 58.64 58.25 58.36 378,766 -0.31(-0.53%)
Oct 09, 2024 58.20 58.72 58.05 58.67 282,112 +0.44(+0.76%)
Oct 08, 2024 57.56 58.33 57.56 58.23 361,064 +0.85(+1.48%)
Oct 07, 2024 57.81 57.87 57.24 57.38 467,889 -0.63(-1.09%)
Oct 04, 2024 58.02 58.09 57.54 58.01 303,024 +0.23(+0.40%)
Oct 03, 2024 58.19 58.30 57.70 57.78 563,875 -0.61(-1.04%)
Oct 02, 2024 58.33 58.65 57.89 58.39 417,556 -0.15(-0.26%)
Oct 01, 2024 59.28 59.39 58.25 58.54 533,840 -0.68(-1.15%)
Sep 30, 2024 58.81 59.29 58.65 59.22 337,294 +0.47(+0.80%)
Sep 27, 2024 59.09 59.38 58.71 58.75 319,707 -0.02(-0.03%)
Sep 26, 2024 58.81 58.85 58.50 58.77 536,328 +0.26(+0.44%)
Sep 25, 2024 59.15 59.24 58.48 58.51 713,051 -0.45(-0.76%)
Sep 24, 2024 59.36 59.36 58.89 58.96 258,038 -0.38(-0.64%)
Sep 23, 2024 59.17 59.41 59.02 59.34 280,061 +0.30(+0.51%)
Sep 20, 2024 59.05 59.20 58.82 59.04 713,914 -0.27(-0.45%)
Sep 19, 2024 59.54 59.65 59.15 59.31 720,602 +0.56(+0.95%)
Sep 18, 2024 59.00 59.40 58.63 58.75 584,121 -0.43(-0.73%)
Sep 17, 2024 59.70 60.03 58.98 59.18 1,104,812 -0.51(-0.85%)
Sep 16, 2024 59.66 59.85 59.43 59.69 360,914 +0.35(+0.59%)
Sep 13, 2024 59.26 59.78 59.23 59.34 434,927 -0.06(-0.10%)
Sep 12, 2024 59.13 59.46 58.67 59.40 568,142 +0.33(+0.56%)
Sep 11, 2024 58.84 59.16 57.86 59.07 525,656 +0.03(+0.05%)
Sep 10, 2024 58.59 59.09 58.52 59.04 614,315 +0.41(+0.70%)
Sep 09, 2024 58.32 59.00 58.29 58.63 622,543 +0.65(+1.12%)
Sep 06, 2024 58.11 58.42 57.57 57.98 512,443 -0.01(-0.02%)
Sep 05, 2024 58.48 58.48 57.66 57.99 612,248 -0.58(-0.99%)
Sep 04, 2024 58.45 59.05 58.32 58.57 501,761 -0.07(-0.12%)
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.