Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

58.70 +0.19 (+0.32%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 54.15 55.24 53.87 54.93 1,051,740 +1.26(+2.35%)
Jan 31, 2023 53.10 53.67 52.97 53.67 640,066 +0.59(+1.10%)
Jan 30, 2023 53.39 53.70 53.03 53.09 511,720 -0.65(-1.20%)
Jan 27, 2023 53.68 54.01 53.38 53.73 594,850 -0.08(-0.15%)
Jan 26, 2023 53.68 53.91 53.29 53.81 521,176 +0.32(+0.59%)
Jan 25, 2023 53.09 53.52 52.78 53.49 806,923 -0.32(-0.59%)
Jan 24, 2023 54.27 54.38 53.72 53.81 1,004,818 -0.97(-1.78%)
Jan 23, 2023 54.19 55.09 54.19 54.79 1,259,245 +0.58(+1.06%)
Jan 20, 2023 53.71 54.29 53.44 54.21 2,823,245 +0.74(+1.38%)
Jan 19, 2023 53.03 53.72 52.99 53.47 521,025 +0.06(+0.11%)
Jan 18, 2023 54.29 54.52 53.34 53.41 712,809 -0.73(-1.34%)
Jan 17, 2023 54.00 54.30 53.84 54.14 688,138 -0.01(-0.02%)
Jan 13, 2023 53.28 54.19 53.28 54.15 436,588 +0.52(+0.96%)
Jan 12, 2023 53.71 53.88 53.12 53.63 582,981 -0.16(-0.30%)
Jan 11, 2023 53.82 54.06 53.28 53.79 890,383 +0.06(+0.11%)
Jan 10, 2023 52.66 53.78 52.66 53.73 785,226 +1.10(+2.10%)
Jan 09, 2023 53.25 53.44 52.57 52.63 712,319 -0.43(-0.81%)
Jan 06, 2023 53.29 53.30 51.92 53.06 649,042 +0.08(+0.15%)
Jan 05, 2023 53.15 53.36 52.64 52.98 879,340 -0.33(-0.62%)
Jan 04, 2023 52.67 53.46 52.63 53.30 850,260 +1.00(+1.92%)
Jan 03, 2023 52.58 53.05 51.84 52.30 667,293 +0.05(+0.10%)
Dec 30, 2022 52.09 52.32 51.65 52.25 560,594 -0.26(-0.49%)
Dec 29, 2022 51.78 52.84 51.63 52.51 415,891 +1.11(+2.17%)
Dec 28, 2022 51.90 52.40 51.39 51.40 2,015,863 -0.42(-0.81%)
Dec 27, 2022 51.70 52.06 51.26 51.81 1,893,133 +0.03(+0.06%)
Dec 23, 2022 51.68 51.95 51.41 51.78 364,079 -0.11(-0.21%)
Dec 22, 2022 51.64 51.90 50.98 51.89 543,021 -0.10(-0.19%)
Dec 21, 2022 51.48 52.23 51.47 51.99 488,596 +0.78(+1.51%)
Dec 20, 2022 51.04 51.38 50.67 51.22 422,267 +0.13(+0.25%)
Dec 19, 2022 51.29 51.43 50.85 51.09 520,104 -0.30(-0.58%)
Dec 16, 2022 51.86 51.92 51.10 51.39 1,085,478 -0.89(-1.71%)
Dec 15, 2022 52.92 53.08 52.19 52.28 551,621 -1.34(-2.50%)
Dec 14, 2022 53.76 54.39 53.24 53.62 689,212 -0.33(-0.61%)
Dec 13, 2022 54.27 54.73 53.66 53.95 791,841 +0.80(+1.50%)
Dec 12, 2022 52.58 53.18 52.58 53.15 598,663 +0.65(+1.23%)
Dec 09, 2022 52.62 53.05 52.48 52.51 512,494 -0.35(-0.66%)
Dec 08, 2022 52.23 53.04 52.00 52.86 719,280 +0.86(+1.66%)
Dec 07, 2022 51.45 52.11 51.42 51.99 580,269 +0.53(+1.02%)
Dec 06, 2022 51.94 52.05 51.18 51.47 517,110 -0.68(-1.31%)
Dec 05, 2022 52.78 52.78 52.06 52.15 472,604 -1.08(-2.03%)
Dec 02, 2022 52.53 53.32 52.36 53.23 504,097 -0.01(-0.02%)
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.