Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

48.79 -0.15 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 49.04 49.23 48.78 48.79 932,654 -0.15(-0.31%)
Sep 21, 2023 49.64 49.64 48.94 48.94 1,186,325 -0.99(-1.98%)
Sep 20, 2023 50.79 50.89 49.88 49.93 909,240 -0.52(-1.03%)
Sep 19, 2023 50.45 50.52 50.06 50.45 782,691 -0.01(-0.02%)
Sep 18, 2023 50.42 50.77 50.41 50.46 801,462 -0.03(-0.06%)
Sep 15, 2023 50.88 51.08 50.33 50.49 1,542,577 -0.44(-0.86%)
Sep 14, 2023 51.16 51.18 50.74 50.93 900,953 +0.12(+0.24%)
Sep 13, 2023 50.48 51.12 50.44 50.81 849,166 +0.04(+0.08%)
Sep 12, 2023 51.16 51.24 50.67 50.77 960,957 -0.49(-0.96%)
Sep 11, 2023 50.78 51.45 50.62 51.26 982,780 +0.62(+1.22%)
Sep 08, 2023 51.01 51.08 50.43 50.64 880,896 -0.50(-0.98%)
Sep 07, 2023 51.76 51.76 51.05 51.14 1,010,447 -0.62(-1.20%)
Sep 06, 2023 51.57 51.96 51.21 51.76 1,366,504 +0.19(+0.37%)
Sep 05, 2023 52.51 52.51 51.55 51.57 970,501 -1.02(-1.94%)
Sep 01, 2023 52.88 52.98 52.43 52.59 671,765 +0.09(+0.17%)
Aug 31, 2023 53.21 53.33 52.50 52.50 1,428,630 -0.65(-1.22%)
Aug 30, 2023 52.90 53.44 52.86 53.15 817,294 +0.37(+0.70%)
Aug 29, 2023 51.92 52.82 51.92 52.78 677,060 +0.89(+1.72%)
Aug 28, 2023 52.04 52.33 51.65 51.89 1,173,829 +0.15(+0.29%)
Aug 25, 2023 51.41 51.89 51.13 51.74 823,900 +0.49(+0.96%)
Aug 24, 2023 51.97 52.20 51.24 51.25 953,380 -0.74(-1.42%)
Aug 23, 2023 52.04 52.36 51.83 51.99 608,287 +0.33(+0.64%)
Aug 22, 2023 51.59 51.82 51.52 51.66 709,169 +0.14(+0.27%)
Aug 21, 2023 51.55 51.75 51.30 51.52 639,591 -0.03(-0.06%)
Aug 18, 2023 51.67 51.80 51.38 51.55 878,190 -0.29(-0.56%)
Aug 17, 2023 52.40 52.44 51.79 51.84 1,013,237 -0.50(-0.96%)
Aug 16, 2023 52.94 53.09 52.30 52.34 1,099,463 -0.74(-1.39%)
Aug 15, 2023 53.24 53.46 53.04 53.08 560,546 -0.34(-0.64%)
Aug 14, 2023 53.14 53.43 53.11 53.42 532,051 +0.16(+0.30%)
Aug 11, 2023 52.94 53.32 52.78 53.26 554,344 +0.09(+0.17%)
Aug 10, 2023 53.53 53.95 53.13 53.17 1,223,941 -0.11(-0.21%)
Aug 09, 2023 53.37 53.77 53.22 53.28 899,010 -0.15(-0.28%)
Aug 08, 2023 54.01 54.15 52.80 53.43 2,031,700 -0.91(-1.67%)
Aug 07, 2023 54.28 54.56 54.20 54.34 1,121,389 +0.23(+0.43%)
Aug 04, 2023 54.40 54.67 54.04 54.11 1,076,126 -0.33(-0.61%)
Aug 03, 2023 54.74 54.85 54.39 54.44 1,084,030 -0.55(-1.00%)
Aug 02, 2023 55.29 55.58 54.88 54.99 1,306,352 -0.69(-1.24%)
Aug 01, 2023 55.60 55.98 55.45 55.68 711,074 -0.43(-0.77%)
Jul 31, 2023 56.80 56.83 55.92 56.11 592,935 -0.72(-1.27%)
Jul 28, 2023 56.96 57.15 56.59 56.83 767,021 +0.21(+0.37%)
Jul 27, 2023 57.93 57.95 56.59 56.62 1,374,626 -1.14(-1.97%)
Jul 26, 2023 57.06 57.82 57.06 57.76 1,005,015 +0.26(+0.45%)
Jul 25, 2023 56.88 57.63 56.77 57.50 978,886 +0.10(+0.17%)
Jul 24, 2023 57.66 57.89 57.33 57.40 865,075 -0.19(-0.33%)
Jul 21, 2023 57.08 57.81 56.79 57.59 1,802,115 +0.52(+0.91%)
Jul 20, 2023 56.60 57.28 56.60 57.07 894,522 +0.71(+1.26%)
Jul 19, 2023 56.52 56.96 56.29 56.36 776,895 -0.08(-0.14%)
Jul 18, 2023 56.22 56.48 55.80 56.44 1,136,386 -0.07(-0.12%)
Jul 17, 2023 56.68 56.76 56.28 56.51 712,717 -0.33(-0.58%)
Jul 14, 2023 56.66 57.04 56.57 56.84 641,995 +0.31(+0.55%)
Jul 13, 2023 56.56 56.70 56.34 56.53 725,078 +0.25(+0.44%)
Jul 12, 2023 56.21 56.45 56.10 56.28 1,071,542 +0.39(+0.70%)
Jul 11, 2023 55.69 56.04 55.55 55.89 729,583 +0.16(+0.29%)
Jul 10, 2023 55.06 55.82 55.06 55.73 754,405 +0.71(+1.29%)
Jul 07, 2023 54.96 55.38 54.88 55.02 920,154 -0.13(-0.24%)
Jul 06, 2023 55.07 55.29 54.80 55.15 1,588,872 -0.41(-0.74%)
Jul 05, 2023 55.48 55.68 55.30 55.56 1,326,952 -0.12(-0.22%)
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.