Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

56.11 +0.27 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 49.71 49.99 49.59 49.83 1,859,094 +0.13(+0.26%)
Aug 28, 2020 49.84 49.84 49.22 49.70 1,141,050 +0.15(+0.29%)
Aug 27, 2020 48.87 49.79 48.49 49.55 1,352,519 +0.76(+1.56%)
Aug 26, 2020 48.54 48.86 48.18 48.79 1,484,792 +0.14(+0.29%)
Aug 25, 2020 48.37 48.70 48.21 48.65 656,100 +0.60(+1.25%)
Aug 24, 2020 48.61 48.66 47.84 48.05 648,221 -0.20(-0.41%)
Aug 21, 2020 48.23 48.31 47.88 48.24 459,835 +0.01(+0.02%)
Aug 20, 2020 48.13 48.44 47.98 48.23 885,719 -0.08(-0.16%)
Aug 19, 2020 48.62 48.66 48.18 48.31 874,998 -0.14(-0.29%)
Aug 18, 2020 48.44 48.59 48.19 48.45 715,104 +0.15(+0.31%)
Aug 17, 2020 48.12 48.47 48.11 48.30 830,136 +0.37(+0.77%)
Aug 14, 2020 48.32 48.45 47.73 47.93 650,112 -0.52(-1.07%)
Aug 13, 2020 48.13 48.50 48.01 48.45 706,945 +0.24(+0.49%)
Aug 12, 2020 47.75 48.38 47.66 48.21 1,080,119 +0.80(+1.69%)
Aug 11, 2020 47.87 47.87 47.31 47.41 769,065 -0.27(-0.56%)
Aug 10, 2020 48.12 48.12 47.57 47.68 912,352 -0.40(-0.83%)
Aug 07, 2020 47.94 48.41 47.72 48.07 787,940 +0.11(+0.24%)
Aug 06, 2020 48.36 48.36 47.49 47.96 869,747 -0.62(-1.27%)
Aug 05, 2020 48.21 48.64 48.11 48.58 962,684 +0.63(+1.31%)
Aug 04, 2020 48.31 48.31 47.73 47.95 811,145 -0.47(-0.97%)
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.