Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

58.13 -1.08 (-1.82%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 43.17 43.38 43.07 43.38 821,903 +0.16(+0.36%)
Dec 30, 2019 43.53 43.58 43.13 43.23 935,489 -0.26(-0.60%)
Dec 27, 2019 43.49 43.58 43.32 43.49 509,970 +0.09(+0.21%)
Dec 26, 2019 43.65 43.65 43.25 43.40 450,485 -0.17(-0.38%)
Dec 24, 2019 43.71 43.71 43.46 43.56 436,246 -0.04(-0.10%)
Dec 23, 2019 43.54 43.66 43.20 43.60 1,234,389 +0.28(+0.64%)
Dec 20, 2019 43.27 43.43 43.18 43.33 746,981 +0.23(+0.53%)
Dec 19, 2019 43.13 43.21 42.87 43.10 684,913 +0.06(+0.15%)
Dec 18, 2019 43.22 43.22 42.98 43.03 679,356 -0.16(-0.37%)
Dec 17, 2019 43.31 43.31 42.99 43.20 1,010,142 +0.04(+0.09%)
Dec 16, 2019 43.18 43.28 43.00 43.16 898,180 +0.25(+0.59%)
Dec 13, 2019 42.67 43.00 42.62 42.90 1,048,233 +0.23(+0.54%)
Dec 12, 2019 42.46 42.98 42.40 42.67 842,115 +0.27(+0.64%)
Dec 11, 2019 42.39 42.45 42.24 42.40 705,040 +0.09(+0.21%)
Dec 10, 2019 42.31 42.40 42.14 42.31 817,878 +0.01(+0.02%)
Dec 09, 2019 42.91 42.91 42.27 42.30 678,682 -0.62(-1.43%)
Dec 06, 2019 42.93 43.10 42.81 42.92 857,479 +0.27(+0.62%)
Dec 05, 2019 42.72 42.73 42.29 42.65 672,338 -0.04(-0.10%)
Dec 04, 2019 42.50 42.75 42.34 42.69 1,105,386 +0.38(+0.91%)
Dec 03, 2019 42.08 42.35 41.88 42.31 791,574 -0.07(-0.17%)
Dec 02, 2019 42.74 42.81 42.02 42.38 988,088 -0.26(-0.61%)
Nov 29, 2019 42.78 42.83 42.54 42.64 326,049 -0.17(-0.39%)
Nov 27, 2019 42.64 42.86 42.57 42.81 1,439,493 +0.35(+0.83%)
Nov 26, 2019 42.36 42.50 42.33 42.46 1,048,044 +0.14(+0.33%)
Nov 25, 2019 42.02 42.32 42.01 42.32 2,276,904 +0.53(+1.28%)
Nov 22, 2019 41.93 41.93 41.62 41.78 788,003 -0.01(-0.03%)
Nov 21, 2019 41.98 41.98 41.48 41.79 748,688 -0.16(-0.38%)
Nov 20, 2019 42.01 42.31 41.74 41.95 872,033 -0.06(-0.14%)
Nov 19, 2019 41.86 42.10 41.54 42.01 1,988,481 +0.45(+1.08%)
Nov 18, 2019 42.09 42.22 41.54 41.56 1,014,470 -0.50(-1.19%)
Nov 15, 2019 41.48 42.06 41.48 42.06 1,450,463 +0.82(+1.98%)
Nov 14, 2019 41.22 41.29 41.01 41.25 1,209,594 +0.06(+0.15%)
Nov 13, 2019 40.86 41.20 40.78 41.19 2,614,356 +0.21(+0.52%)
Nov 12, 2019 40.69 41.10 40.69 40.97 1,387,892 +0.35(+0.86%)
Nov 11, 2019 40.53 40.73 40.46 40.62 1,497,816 -0.01(-0.03%)
Nov 08, 2019 40.57 40.74 40.45 40.64 626,502 +0.07(+0.17%)
Nov 07, 2019 40.69 40.78 40.43 40.57 643,859 +0.15(+0.37%)
Nov 06, 2019 40.24 40.52 40.22 40.42 684,527 +0.23(+0.58%)
Nov 05, 2019 40.71 40.82 40.12 40.18 2,170,630 -0.52(-1.29%)
Nov 04, 2019 41.14 41.27 40.66 40.71 833,967 -0.17(-0.41%)
Nov 01, 2019 41.12 41.30 40.86 40.87 621,017 -0.00(-0.01%)
Oct 31, 2019 40.77 41.04 40.52 40.88 1,208,528 +0.10(+0.24%)
Oct 30, 2019 40.59 40.80 40.40 40.78 593,678 +0.13(+0.31%)
Oct 29, 2019 40.28 40.82 40.12 40.65 2,638,233 +0.34(+0.85%)
Oct 28, 2019 40.00 40.43 39.95 40.31 1,949,800 +0.44(+1.10%)
Oct 25, 2019 39.79 40.00 39.61 39.87 847,728 +0.14(+0.34%)
Oct 24, 2019 40.01 40.03 39.61 39.73 711,238 -0.21(-0.51%)
Oct 23, 2019 39.68 40.14 39.68 39.94 817,214 +0.50(+1.26%)
Oct 22, 2019 40.28 40.37 39.40 39.44 2,442,183 -0.70(-1.75%)
Oct 21, 2019 40.57 40.57 40.13 40.15 473,308 -0.19(-0.48%)
Oct 18, 2019 40.14 40.45 40.14 40.34 674,038 +0.16(+0.39%)
Oct 17, 2019 40.12 40.30 40.03 40.18 701,036 +0.23(+0.58%)
Oct 16, 2019 39.96 40.18 39.67 39.95 703,949 -0.14(-0.36%)
Oct 15, 2019 39.95 40.21 39.87 40.09 901,804 +0.44(+1.10%)
Oct 14, 2019 39.70 39.85 39.56 39.65 783,036 -0.00(-0.01%)
Oct 11, 2019 39.67 40.17 39.66 39.66 6,410,681 +0.27(+0.68%)
Oct 10, 2019 39.10 39.50 38.96 39.39 510,556 +0.16(+0.40%)
Oct 09, 2019 39.07 39.34 38.93 39.23 927,156 +0.58(+1.50%)
Oct 08, 2019 39.57 39.57 38.63 38.66 1,258,051 -1.31(-3.27%)
Oct 07, 2019 40.19 40.36 39.94 39.96 618,945 -0.38(-0.95%)
Oct 04, 2019 39.86 40.35 39.86 40.34 729,497 +0.64(+1.62%)
Oct 03, 2019 39.05 39.72 38.65 39.70 931,873 +0.62(+1.59%)
Oct 02, 2019 39.72 39.82 38.82 39.08 1,918,212 -0.86(-2.16%)
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.