Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

57.00 +0.09 (+0.16%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 56.74 56.99 56.49 56.91 418,219 +0.50(+0.89%)
Jul 19, 2024 56.00 56.44 55.74 56.41 856,048 +1.11(+2.01%)
Jul 18, 2024 56.28 56.81 55.22 55.30 1,128,364 -1.40(-2.47%)
Jul 17, 2024 56.27 57.52 56.27 56.70 747,584 +0.12(+0.21%)
Jul 16, 2024 55.93 56.66 55.80 56.58 887,168 +0.77(+1.38%)
Jul 15, 2024 56.46 56.53 55.72 55.81 662,771 -0.65(-1.15%)
Jul 12, 2024 56.31 56.80 56.25 56.46 578,390 +0.28(+0.50%)
Jul 11, 2024 55.60 56.43 55.60 56.18 617,423 +0.59(+1.06%)
Jul 10, 2024 55.16 55.65 54.96 55.59 484,068 +0.41(+0.74%)
Jul 09, 2024 55.47 55.48 54.96 55.18 767,191 -0.18(-0.33%)
Jul 08, 2024 55.79 55.84 55.30 55.36 447,205 -0.46(-0.82%)
Jul 05, 2024 55.06 55.90 54.86 55.82 442,831 +0.79(+1.44%)
Jul 03, 2024 55.32 55.32 54.95 55.03 427,610 -0.21(-0.38%)
Jul 02, 2024 55.15 55.40 54.99 55.24 601,262 +0.05(+0.09%)
Jul 01, 2024 56.05 56.55 55.11 55.19 666,732 -0.85(-1.52%)
Jun 28, 2024 56.20 56.40 55.66 56.04 652,092 -0.07(-0.12%)
Jun 27, 2024 55.92 56.13 55.83 56.11 471,654 +0.33(+0.59%)
Jun 26, 2024 55.65 56.02 55.52 55.78 500,641 -0.01(-0.02%)
Jun 25, 2024 55.68 55.84 55.45 55.79 474,309 +0.22(+0.40%)
Jun 24, 2024 56.20 56.31 55.49 55.57 797,004 -0.81(-1.44%)
Jun 21, 2024 56.58 56.58 56.13 56.38 687,899 +0.09(+0.16%)
Jun 20, 2024 56.05 56.44 55.82 56.29 606,823 +0.18(+0.32%)
Jun 18, 2024 55.82 56.20 55.82 56.11 527,839 +0.27(+0.48%)
Jun 17, 2024 55.67 55.97 55.44 55.84 560,094 -0.06(-0.11%)
Jun 14, 2024 55.63 55.92 55.43 55.90 512,007 +0.06(+0.11%)
Jun 13, 2024 56.01 56.02 55.54 55.84 1,017,500 -0.45(-0.80%)
Jun 12, 2024 56.41 56.70 56.18 56.29 540,571 +0.21(+0.37%)
Jun 11, 2024 56.31 56.31 55.84 56.08 576,540 -0.38(-0.67%)
Jun 10, 2024 56.37 56.54 56.18 56.46 489,457 -0.12(-0.21%)
Jun 07, 2024 56.15 56.75 56.05 56.58 445,091 +0.29(+0.51%)
Jun 06, 2024 55.92 56.35 55.60 56.29 846,665 +0.20(+0.36%)
Jun 05, 2024 55.85 56.18 55.58 56.09 736,138 +0.29(+0.52%)
Jun 04, 2024 55.51 55.90 55.35 55.80 837,511 +0.20(+0.36%)
Jun 03, 2024 55.57 55.87 55.28 55.60 715,249 +0.12(+0.22%)
May 31, 2024 55.42 55.69 55.04 55.48 831,532 +0.18(+0.33%)
May 30, 2024 55.43 55.77 55.19 55.30 690,290 +0.02(+0.04%)
May 29, 2024 55.14 55.57 55.03 55.28 417,206 -0.28(-0.50%)
May 28, 2024 55.94 55.99 55.39 55.56 748,597 -0.46(-0.82%)
May 24, 2024 55.62 56.17 55.61 56.02 527,299 +0.42(+0.75%)
May 23, 2024 56.49 56.49 55.50 55.60 806,095 -0.95(-1.68%)
May 22, 2024 56.34 56.80 56.34 56.55 836,786 +0.24(+0.43%)
May 21, 2024 56.39 56.55 56.18 56.31 513,871 -0.09(-0.16%)
May 20, 2024 56.64 56.68 56.32 56.40 516,564 -0.24(-0.42%)
May 17, 2024 56.58 56.68 56.36 56.64 543,122 -0.06(-0.11%)
May 16, 2024 56.58 56.83 56.55 56.70 521,244 +0.03(+0.05%)
May 15, 2024 55.85 56.76 55.85 56.67 822,040 +1.10(+1.98%)
May 14, 2024 55.35 55.78 55.22 55.57 792,196 +0.22(+0.40%)
May 13, 2024 55.94 55.98 55.28 55.35 791,855 -0.43(-0.77%)
May 10, 2024 55.83 56.03 55.61 55.78 837,140 -0.02(-0.04%)
May 09, 2024 55.15 55.83 55.15 55.80 687,436 +0.70(+1.27%)
May 08, 2024 55.56 55.66 54.99 55.10 957,099 -0.78(-1.39%)
May 07, 2024 55.59 55.99 55.56 55.88 903,808 +0.50(+0.90%)
May 06, 2024 55.72 55.76 55.23 55.38 855,065 -0.06(-0.11%)
May 03, 2024 55.44 55.86 55.33 55.44 758,450 +0.33(+0.60%)
May 02, 2024 55.39 55.42 54.47 55.11 1,056,575 +0.14(+0.25%)
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.