Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

53.23 -0.17 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 53.24 53.35 53.05 53.23 709,452 -0.17(-0.32%)
Jun 07, 2023 53.70 53.81 53.17 53.40 1,603,061 -0.34(-0.63%)
Jun 06, 2023 54.07 54.21 53.47 53.74 1,021,840 -0.32(-0.59%)
Jun 05, 2023 54.00 54.29 53.84 54.06 666,376 +0.08(+0.15%)
Jun 02, 2023 53.81 54.12 53.59 53.98 1,446,473 +0.49(+0.92%)
Jun 01, 2023 52.96 53.58 52.61 53.49 702,208 +0.63(+1.19%)
May 31, 2023 52.51 52.99 52.09 52.86 1,072,512 +0.23(+0.44%)
May 30, 2023 52.92 53.37 52.53 52.63 1,258,941 -0.37(-0.70%)
May 26, 2023 53.10 53.42 52.87 53.00 741,173 -0.03(-0.06%)
May 25, 2023 53.20 53.22 52.61 53.03 1,571,887 -0.47(-0.88%)
May 24, 2023 53.53 53.75 53.15 53.50 2,799,766 -0.49(-0.91%)
May 23, 2023 55.16 55.28 53.79 53.99 843,804 -1.49(-2.68%)
May 22, 2023 55.30 55.87 55.30 55.48 957,684 +0.14(+0.25%)
May 19, 2023 55.33 55.84 55.18 55.34 1,151,574 +0.10(+0.18%)
May 18, 2023 55.03 55.33 54.83 55.24 665,500 +0.09(+0.16%)
May 17, 2023 55.48 55.53 54.60 55.15 717,899 -0.14(-0.25%)
May 16, 2023 55.32 55.49 55.19 55.29 551,252 -0.28(-0.50%)
May 15, 2023 55.65 55.70 55.37 55.57 642,124 +0.02(+0.04%)
May 12, 2023 55.62 55.67 55.26 55.55 635,057 +0.00(+0.00%)
May 11, 2023 55.51 55.73 55.27 55.55 1,576,952 -0.08(-0.14%)
May 10, 2023 55.77 55.83 55.24 55.62 704,726 +0.19(+0.34%)
May 09, 2023 55.59 55.69 55.26 55.44 525,856 -0.57(-1.02%)
May 08, 2023 56.06 56.06 55.75 56.00 512,986 -0.09(-0.16%)
May 05, 2023 56.07 56.22 55.70 56.09 515,020 +0.34(+0.61%)
May 04, 2023 56.16 56.20 55.59 55.75 1,038,754 -0.71(-1.26%)
May 03, 2023 56.21 57.10 56.21 56.46 1,385,029 +0.32(+0.57%)
May 02, 2023 56.31 56.68 55.76 56.14 1,090,927 -0.50(-0.88%)
May 01, 2023 56.66 56.91 56.50 56.64 978,972 -0.07(-0.12%)
Apr 28, 2023 56.03 56.95 55.98 56.71 1,336,895 +0.58(+1.03%)
Apr 27, 2023 55.76 56.20 55.40 56.13 1,348,306 +0.46(+0.83%)
Apr 26, 2023 55.65 55.91 55.23 55.67 1,514,599 -0.40(-0.71%)
Apr 25, 2023 56.73 56.88 55.96 56.07 1,016,281 -1.04(-1.82%)
Apr 24, 2023 56.89 57.19 56.85 57.11 1,002,220 +0.35(+0.62%)
Apr 21, 2023 56.46 56.90 56.41 56.76 1,373,785 +0.56(+1.00%)
Apr 20, 2023 56.36 56.52 56.02 56.20 1,042,817 -0.51(-0.90%)
Apr 19, 2023 55.55 56.82 55.53 56.71 2,681,745 +1.57(+2.84%)
Apr 18, 2023 55.57 55.65 55.03 55.15 571,372 -0.21(-0.38%)
Apr 17, 2023 55.19 55.40 55.03 55.36 548,615 +0.26(+0.47%)
Apr 14, 2023 55.17 55.38 54.86 55.10 625,084 -0.19(-0.34%)
Apr 13, 2023 54.64 55.31 54.62 55.29 750,991 +0.84(+1.54%)
Apr 12, 2023 54.89 55.14 54.40 54.45 790,600 -0.06(-0.11%)
Apr 11, 2023 54.31 54.76 54.31 54.51 828,374 +0.38(+0.70%)
Apr 10, 2023 54.00 54.16 53.58 54.13 317,538 -0.09(-0.17%)
Apr 06, 2023 54.29 54.37 53.93 54.22 506,889 -0.01(-0.02%)
Apr 05, 2023 53.86 54.28 53.79 54.23 606,709 +0.31(+0.57%)
Apr 04, 2023 53.73 54.25 53.73 53.92 624,575 +0.28(+0.52%)
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.