Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

58.61 +0.10 (+0.17%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 57.87 58.53 57.84 58.51 1,254,536 +1.08(+1.88%)
Mar 26, 2024 57.24 57.56 57.05 57.43 1,126,548 +0.46(+0.81%)
Mar 25, 2024 57.19 57.39 56.88 56.97 1,013,710 -0.13(-0.23%)
Mar 22, 2024 57.28 57.39 56.82 57.10 570,719 -0.22(-0.38%)
Mar 21, 2024 57.42 57.73 57.30 57.32 881,444 +0.18(+0.32%)
Mar 20, 2024 57.44 57.51 56.68 57.14 2,433,878 -0.32(-0.56%)
Mar 19, 2024 57.16 57.54 56.94 57.46 1,208,192 +0.31(+0.54%)
Mar 18, 2024 57.43 57.51 57.09 57.15 705,113 +0.08(+0.14%)
Mar 15, 2024 56.95 57.11 56.49 57.07 1,414,438 -0.38(-0.66%)
Mar 14, 2024 57.77 57.90 57.07 57.45 1,033,420 -0.41(-0.71%)
Mar 13, 2024 58.23 58.39 57.73 57.86 1,677,117 -0.50(-0.86%)
Mar 12, 2024 57.93 58.55 57.69 58.36 4,520,462 +0.32(+0.55%)
Mar 11, 2024 58.41 58.72 57.79 58.04 716,874 -0.55(-0.94%)
Mar 08, 2024 58.71 59.11 58.54 58.59 769,848 -0.06(-0.10%)
Mar 07, 2024 58.41 58.91 58.32 58.65 1,051,221 +0.81(+1.40%)
Mar 06, 2024 57.31 57.98 57.30 57.84 1,664,199 +0.76(+1.33%)
Mar 05, 2024 58.03 58.12 56.93 57.08 950,080 -0.82(-1.42%)
Mar 04, 2024 57.28 58.04 57.28 57.90 1,032,016 +0.51(+0.89%)
Mar 01, 2024 56.77 57.55 56.44 57.39 909,219 +0.57(+1.00%)
Feb 29, 2024 57.28 57.35 56.70 56.82 784,655 -0.35(-0.61%)
Feb 28, 2024 57.31 57.40 56.99 57.17 853,967 -0.29(-0.50%)
Feb 27, 2024 57.31 57.53 57.07 57.46 743,827 +0.14(+0.24%)
Feb 26, 2024 57.89 58.00 57.28 57.32 1,742,807 -0.66(-1.14%)
Feb 23, 2024 57.80 58.17 57.60 57.98 918,496 +0.09(+0.16%)
Feb 22, 2024 57.45 57.96 57.25 57.89 1,251,508 +0.54(+0.94%)
Feb 21, 2024 56.99 57.39 56.69 57.35 618,517 +0.23(+0.40%)
Feb 20, 2024 56.93 57.27 56.63 57.12 1,853,971 +0.34(+0.60%)
Feb 16, 2024 56.63 57.39 56.58 56.78 1,194,449 -0.06(-0.11%)
Feb 15, 2024 56.47 56.95 56.39 56.84 700,674 +0.58(+1.03%)
Feb 14, 2024 56.15 56.31 55.90 56.26 691,411 +0.23(+0.41%)
Feb 13, 2024 56.16 56.51 55.66 56.03 1,174,636 -0.77(-1.35%)
Feb 12, 2024 56.51 56.81 56.32 56.80 953,478 +0.11(+0.19%)
Feb 09, 2024 56.91 56.97 56.42 56.69 690,928 -0.21(-0.37%)
Feb 08, 2024 56.91 56.94 56.45 56.90 1,067,329 -0.33(-0.58%)
Feb 07, 2024 57.50 57.61 57.01 57.23 1,187,412 -0.14(-0.24%)
Feb 06, 2024 56.48 57.43 56.39 57.37 1,005,260 +1.10(+1.95%)
Feb 05, 2024 56.24 56.75 56.21 56.27 1,325,063 -0.06(-0.11%)
Feb 02, 2024 56.27 56.62 55.86 56.33 1,188,889 -0.21(-0.37%)
Feb 01, 2024 55.84 56.59 55.49 56.54 1,390,340 +0.74(+1.33%)
Jan 31, 2024 56.08 56.53 55.79 55.80 1,813,480 +0.43(+0.78%)
Jan 30, 2024 55.58 55.72 55.30 55.37 621,284 -0.43(-0.77%)
Jan 29, 2024 55.06 55.80 54.92 55.80 863,615 +0.71(+1.29%)
Jan 26, 2024 55.26 55.37 54.93 55.09 871,125 -0.05(-0.09%)
Jan 25, 2024 55.01 55.23 54.53 55.14 1,095,843 +0.74(+1.36%)
Jan 24, 2024 55.41 55.45 54.38 54.40 1,854,933 -0.90(-1.63%)
Jan 23, 2024 55.82 55.88 54.97 55.30 1,278,993 -0.28(-0.50%)
Jan 22, 2024 55.61 56.18 55.51 55.58 1,056,859 +0.21(+0.38%)
Jan 19, 2024 55.31 55.48 54.91 55.37 1,160,252 +0.14(+0.25%)
Jan 18, 2024 55.11 55.38 54.79 55.23 1,371,704 +0.51(+0.93%)
Jan 17, 2024 54.53 54.83 54.34 54.72 1,107,679 -0.21(-0.38%)
Jan 16, 2024 54.92 55.05 54.59 54.93 949,020 -0.28(-0.51%)
Jan 12, 2024 55.69 56.05 55.11 55.21 1,012,394 -0.15(-0.27%)
Jan 11, 2024 55.38 55.50 54.98 55.36 1,223,364 -0.11(-0.20%)
Jan 10, 2024 54.97 55.53 54.72 55.47 2,610,007 +0.91(+1.67%)
Jan 09, 2024 54.16 55.15 54.11 54.56 1,292,287 +0.14(+0.26%)
Jan 08, 2024 53.38 54.50 53.38 54.42 1,682,445 +1.20(+2.25%)
Jan 05, 2024 53.16 53.53 52.88 53.22 951,890 +0.03(+0.06%)
Jan 04, 2024 52.61 53.31 52.58 53.19 853,924 +0.50(+0.95%)
Jan 03, 2024 53.37 53.43 52.58 52.69 1,621,542 -0.91(-1.70%)
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.