Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

58.59 +0.08 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 55.77 56.69 55.72 56.45 1,343,186 +0.58(+1.03%)
Apr 27, 2023 55.50 55.94 55.14 55.87 1,354,651 +0.46(+0.83%)
Apr 26, 2023 55.38 55.65 54.97 55.41 1,521,726 -0.40(-0.71%)
Apr 25, 2023 56.47 56.62 55.70 55.81 1,021,063 -1.03(-1.82%)
Apr 24, 2023 56.63 56.92 56.59 56.85 1,006,936 +0.35(+0.62%)
Apr 21, 2023 56.20 56.64 56.15 56.50 1,380,250 +0.56(+1.00%)
Apr 20, 2023 56.10 56.26 55.76 55.94 1,047,724 -0.51(-0.90%)
Apr 19, 2023 55.28 56.55 55.27 56.45 2,694,364 +1.56(+2.84%)
Apr 18, 2023 55.30 55.38 54.77 54.89 574,060 -0.21(-0.38%)
Apr 17, 2023 54.93 55.14 54.77 55.10 551,197 +0.26(+0.47%)
Apr 14, 2023 54.91 55.12 54.60 54.84 628,025 -0.19(-0.34%)
Apr 13, 2023 54.38 55.05 54.36 55.03 754,525 +0.84(+1.54%)
Apr 12, 2023 54.63 54.88 54.14 54.19 794,321 -0.06(-0.11%)
Apr 11, 2023 54.05 54.50 54.05 54.25 832,272 +0.38(+0.70%)
Apr 10, 2023 53.74 53.90 53.33 53.87 319,032 -0.09(-0.17%)
Apr 06, 2023 54.03 54.11 53.67 53.96 509,274 -0.01(-0.02%)
Apr 05, 2023 53.60 54.03 53.54 53.97 609,564 +0.31(+0.57%)
Apr 04, 2023 53.48 53.99 53.48 53.66 627,514 +0.28(+0.52%)
Apr 03, 2023 53.48 53.52 52.95 53.39 681,837 -0.29(-0.54%)
Mar 31, 2023 52.99 53.75 52.99 53.67 623,919 +0.84(+1.58%)
Mar 30, 2023 52.82 52.89 52.57 52.84 584,021 +0.42(+0.80%)
Mar 29, 2023 52.31 52.49 52.16 52.42 465,931 +0.34(+0.65%)
Mar 28, 2023 52.31 52.55 51.90 52.08 511,137 -0.42(-0.80%)
Mar 27, 2023 52.52 53.03 52.44 52.50 759,166 +0.28(+0.53%)
Mar 24, 2023 51.38 52.30 51.32 52.22 529,546 +0.65(+1.25%)
Mar 23, 2023 51.92 52.31 51.28 51.58 749,051 -0.09(-0.17%)
Mar 22, 2023 52.57 53.00 51.66 51.66 805,342 -0.90(-1.72%)
Mar 21, 2023 52.10 52.66 52.06 52.57 732,517 +0.72(+1.38%)
Mar 20, 2023 51.32 51.94 51.24 51.85 716,908 +0.62(+1.20%)
Mar 17, 2023 51.76 51.96 51.09 51.24 1,032,359 -0.77(-1.47%)
Mar 16, 2023 50.74 52.09 50.74 52.00 1,120,457 +0.81(+1.59%)
Mar 15, 2023 50.90 51.24 50.46 51.19 1,654,885 -0.44(-0.85%)
Mar 14, 2023 51.41 51.79 51.02 51.62 1,384,648 +0.90(+1.78%)
Mar 13, 2023 49.87 51.30 49.83 50.72 1,954,287 +0.57(+1.13%)
Mar 10, 2023 50.99 51.15 49.79 50.15 1,618,313 -0.92(-1.81%)
Mar 09, 2023 51.58 52.07 50.96 51.08 884,944 -0.41(-0.79%)
Mar 08, 2023 51.46 51.73 51.23 51.49 773,677 -0.09(-0.17%)
Mar 07, 2023 52.47 52.65 51.52 51.58 927,804 -0.88(-1.69%)
Mar 06, 2023 52.98 53.14 52.34 52.46 639,414 -0.69(-1.29%)
Mar 03, 2023 52.36 53.20 52.35 53.15 565,025 +0.92(+1.77%)
Mar 02, 2023 51.14 52.34 51.14 52.22 508,427 +0.77(+1.49%)
Mar 01, 2023 51.52 51.61 51.16 51.46 600,951 -0.22(-0.42%)
Feb 28, 2023 51.53 52.07 51.45 51.67 473,006 +0.13(+0.25%)
Feb 27, 2023 51.85 52.21 51.46 51.55 664,725 -0.08(-0.15%)
Feb 24, 2023 51.73 51.89 51.37 51.62 555,634 -0.71(-1.35%)
Feb 23, 2023 52.33 52.50 51.80 52.33 507,318 +0.19(+0.36%)
Feb 22, 2023 52.30 52.57 51.88 52.14 847,719 -0.12(-0.23%)
Feb 21, 2023 52.67 52.83 52.10 52.26 814,866 -0.99(-1.87%)
Feb 17, 2023 52.97 53.36 52.82 53.26 659,319 +0.15(+0.28%)
Feb 16, 2023 53.03 53.70 52.90 53.11 606,599 -0.64(-1.18%)
Feb 15, 2023 53.27 53.78 53.18 53.74 534,089 +0.26(+0.48%)
Feb 14, 2023 53.81 54.09 53.11 53.48 559,868 -0.42(-0.77%)
Feb 13, 2023 53.61 53.99 53.57 53.90 369,462 +0.37(+0.69%)
Feb 10, 2023 53.27 53.73 53.13 53.53 745,609 +0.24(+0.45%)
Feb 09, 2023 54.56 54.60 53.12 53.29 912,859 -1.25(-2.30%)
Feb 08, 2023 54.91 55.21 54.45 54.55 452,281 -0.60(-1.08%)
Feb 07, 2023 54.12 55.34 53.95 55.14 583,647 +0.75(+1.37%)
Feb 06, 2023 54.95 55.04 54.28 54.40 649,252 -0.89(-1.62%)
Feb 03, 2023 55.38 55.75 55.00 55.29 549,362 -0.43(-0.77%)
Feb 02, 2023 55.05 55.82 54.91 55.72 1,028,778 +0.79(+1.43%)
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.