US Medical Devices Ishares ETF (NY: IHI )

56.38 +0.09 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 56.58 56.58 56.13 56.38 687,199 +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 56.46 489,456 -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 56.29 846,664 +0.20(+0.36%)
Jun 05, 2024 55.85 56.18 55.58 56.09 736,137 +0.29(+0.52%)
Jun 04, 2024 55.51 55.90 55.35 55.80 837,510 +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 55.30 690,289 +0.02(+0.04%)
May 29, 2024 55.14 55.57 55.03 55.28 417,205 -0.28(-0.50%)
May 28, 2024 55.94 55.99 55.39 55.56 748,596 -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 55.60 806,094 -0.95(-1.68%)
May 22, 2024 56.34 56.80 56.34 56.55 836,785 +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 56.40 516,563 -0.24(-0.42%)
May 17, 2024 56.58 56.68 56.36 56.64 543,121 -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 56.67 822,039 +1.10(+1.98%)
May 14, 2024 55.35 55.78 55.22 55.57 792,195 +0.22(+0.40%)
May 13, 2024 55.94 55.98 55.28 55.35 791,854 -0.43(-0.77%)
May 10, 2024 55.83 56.03 55.61 55.78 837,139 -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 55.10 957,098 -0.78(-1.39%)
May 07, 2024 55.59 55.99 55.56 55.88 903,807 +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 55.44 758,449 +0.33(+0.60%)
May 02, 2024 55.39 55.42 54.47 55.11 1,056,573 +0.14(+0.25%)
May 01, 2024 54.77 55.81 54.56 54.97 1,110,551 +0.01(+0.02%)
Apr 30, 2024 55.29 55.50 54.96 54.96 683,885 -0.82(-1.47%)
Apr 29, 2024 55.48 55.88 55.46 55.78 797,236 +0.30(+0.54%)
Apr 26, 2024 55.10 55.66 55.10 55.48 865,113 +0.26(+0.47%)
Apr 25, 2024 55.39 55.55 54.70 55.22 811,059 -0.37(-0.67%)
Apr 24, 2024 55.43 55.89 55.32 55.59 1,047,865 +0.13(+0.23%)
Apr 23, 2024 54.90 55.62 54.78 55.46 809,755 +0.81(+1.48%)
Apr 22, 2024 54.59 54.96 54.27 54.65 795,294 +0.34(+0.63%)
Apr 19, 2024 54.83 55.01 54.11 54.31 1,347,803 -0.17(-0.31%)
Apr 18, 2024 54.81 54.87 54.29 54.48 1,312,891 -0.25(-0.46%)
Apr 17, 2024 55.44 55.47 54.55 54.73 1,580,810 -0.78(-1.40%)
Apr 16, 2024 55.63 56.01 55.07 55.51 1,259,268 -0.09(-0.16%)
Apr 15, 2024 56.61 56.72 55.50 55.60 796,661 -0.45(-0.80%)
Apr 12, 2024 56.65 56.69 55.76 56.05 758,073 -1.03(-1.80%)
Apr 11, 2024 57.20 57.45 56.77 57.08 971,219 +0.04(+0.07%)
Apr 10, 2024 56.96 57.21 56.71 57.04 1,623,015 -0.68(-1.18%)
Apr 09, 2024 57.26 57.75 57.00 57.72 1,266,670 +0.68(+1.19%)
Apr 08, 2024 57.28 57.28 56.86 57.04 1,528,972 -0.21(-0.37%)
Apr 05, 2024 56.51 57.33 56.39 57.25 779,769 +0.78(+1.38%)
Apr 04, 2024 57.57 57.62 56.42 56.47 1,218,257 -0.65(-1.14%)
Apr 03, 2024 57.00 57.52 56.97 57.12 1,545,007 +0.22(+0.39%)
Apr 02, 2024 57.34 57.46 56.77 56.90 2,525,199 -0.91(-1.57%)
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.