US Medical Devices Ishares ETF (NY: IHI )

51.39 +0.95 (+1.88%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 192.27 192.47 190.59 191.22 68,799 +0.11(+0.06%)
Jan 30, 2018 191.14 192.30 190.97 191.11 64,138 -2.09(-1.08%)
Jan 29, 2018 193.32 194.27 192.96 193.20 82,966 -0.48(-0.25%)
Jan 26, 2018 192.68 193.68 191.26 193.68 151,514 +1.40(+0.73%)
Jan 25, 2018 190.75 192.62 190.00 192.28 95,904 +2.90(+1.53%)
Jan 24, 2018 188.74 189.71 188.20 189.38 55,567 +1.85(+0.99%)
Jan 23, 2018 187.84 187.99 187.13 187.53 115,711 +0.19(+0.10%)
Jan 22, 2018 186.62 187.34 185.66 187.34 154,349 +0.72(+0.39%)
Jan 19, 2018 185.91 186.85 185.81 186.62 41,177 +1.45(+0.78%)
Jan 18, 2018 184.81 185.79 184.13 185.17 532,747 +0.38(+0.21%)
Jan 17, 2018 183.95 184.89 183.24 184.79 88,519 +1.83(+1.00%)
Jan 16, 2018 184.33 184.97 182.36 182.96 79,345 -0.58(-0.32%)
Jan 12, 2018 183.54 183.54 183.54 0 +0.23(+0.13%)
Jan 11, 2018 183.12 183.31 181.75 183.31 229,806 +0.97(+0.53%)
Jan 10, 2018 182.34 114,373 -0.55(-0.30%)
Jan 09, 2018 181.99 183.16 181.57 182.89 53,680 +1.70(+0.94%)
Jan 08, 2018 179.94 181.33 179.85 181.19 50,519 +1.03(+0.57%)
Jan 05, 2018 178.85 180.27 178.75 180.16 52,472 +2.03(+1.14%)
Jan 04, 2018 178.47 179.44 177.85 178.13 109,133 +0.00(+0.00%)
Jan 03, 2018 176.45 178.24 176.20 178.13 99,655 +1.86(+1.06%)
Jan 02, 2018 174.59 176.58 174.59 176.27 80,665 +2.76(+1.59%)
Dec 29, 2017 173.51 173.51 173.51 0 -1.43(-0.82%)
Dec 28, 2017 174.78 175.23 174.02 174.94 41,065 +0.35(+0.20%)
Dec 27, 2017 174.12 175.02 174.12 174.59 58,439 +0.42(+0.24%)
Dec 26, 2017 174.10 174.67 174.08 174.17 31,028 +0.03(+0.02%)
Dec 22, 2017 174.31 174.54 173.72 174.14 29,470 -0.06(-0.03%)
Dec 21, 2017 176.00 176.07 174.09 174.20 57,119 -1.07(-0.61%)
Dec 20, 2017 175.93 176.07 175.25 175.27 49,122 -0.42(-0.24%)
Dec 19, 2017 175.84 176.96 175.65 175.69 66,012 -0.15(-0.09%)
Dec 18, 2017 176.11 176.56 175.70 175.84 57,304 +0.53(+0.30%)
Dec 15, 2017 173.63 175.58 173.63 175.31 37,751 +2.45(+1.42%)
Dec 14, 2017 174.54 174.75 172.85 172.86 27,564 -1.72(-0.99%)
Dec 13, 2017 174.38 175.14 174.12 174.58 93,919 +0.23(+0.13%)
Dec 12, 2017 174.60 175.32 174.11 174.35 40,937 +0.32(+0.18%)
Dec 11, 2017 174.15 174.20 173.34 174.03 114,695 -0.15(-0.09%)
Dec 08, 2017 174.10 174.35 173.40 174.18 132,603 +1.01(+0.58%)
Dec 07, 2017 172.85 173.70 172.60 173.17 71,675 +0.36(+0.21%)
Dec 06, 2017 172.44 173.00 172.03 172.81 52,233 +0.00(+0.00%)
Dec 05, 2017 172.63 173.91 172.08 71,805 +0.00(+0.00%)
Dec 04, 2017 177.41 177.44 172.42 172.50 130,334 -4.16(-2.35%)
Dec 01, 2017 177.62 177.72 174.98 176.66 251,489 -1.06(-0.60%)
Nov 30, 2017 177.57 178.26 176.69 177.72 94,701 +1.02(+0.58%)
Nov 29, 2017 177.71 178.10 176.40 176.70 49,930 -0.78(-0.44%)
Nov 28, 2017 177.45 177.52 175.94 177.48 41,424 +0.61(+0.34%)
Nov 27, 2017 177.59 177.59 176.60 176.87 59,464 -0.25(-0.14%)
Nov 24, 2017 177.09 177.13 176.15 177.12 18,100 +0.88(+0.50%)
Nov 22, 2017 176.90 176.90 175.94 176.24 62,417 -0.81(-0.46%)
Nov 21, 2017 176.14 177.22 176.14 177.05 64,867 +2.49(+1.43%)
Nov 20, 2017 174.61 174.74 174.15 174.56 100,222 +0.23(+0.13%)
Nov 17, 2017 174.10 174.62 173.74 174.33 22,518 -0.22(-0.13%)
Nov 16, 2017 172.99 174.93 172.99 174.55 43,918 +2.25(+1.31%)
Nov 15, 2017 172.65 172.90 172.16 172.30 23,147 -0.87(-0.50%)
Nov 14, 2017 172.80 173.22 172.25 173.17 35,159 -0.01(-0.01%)
Nov 13, 2017 171.77 173.30 171.08 173.18 78,339 +1.21(+0.70%)
Nov 10, 2017 173.95 173.95 171.01 171.97 61,185 -2.45(-1.40%)
Nov 09, 2017 173.30 174.46 171.92 174.42 59,374 +1.23(+0.71%)
Nov 08, 2017 172.77 173.36 172.27 173.19 39,592 +0.47(+0.27%)
Nov 07, 2017 172.84 172.84 172.00 172.72 99,748 +0.14(+0.08%)
Nov 06, 2017 173.68 173.68 172.56 172.58 67,564 -0.74(-0.43%)
Nov 03, 2017 171.04 173.51 171.04 173.32 90,880 +1.98(+1.16%)
Nov 02, 2017 171.87 173.13 170.85 171.34 90,820 -0.35(-0.20%)
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.