US Medical Devices Ishares ETF (NY: IHI )

54.07 -0.42 (-0.77%)
Streaming Delayed Price Updated: 10:20 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 212.71 216.19 212.52 215.42 346,339 +2.73(+1.28%)
Jan 30, 2019 209.01 213.36 208.66 212.69 127,799 +5.23(+2.52%)
Jan 29, 2019 208.33 208.71 206.47 207.46 1,065,717 -0.57(-0.27%)
Jan 28, 2019 209.77 209.85 207.45 208.03 125,054 -3.22(-1.52%)
Jan 25, 2019 211.65 212.59 210.73 211.25 262,200 +0.01(+0.00%)
Jan 24, 2019 210.59 211.28 209.33 211.24 151,630 +1.29(+0.61%)
Jan 23, 2019 211.01 211.63 207.43 209.95 103,764 +0.05(+0.02%)
Jan 22, 2019 210.28 210.46 208.26 209.90 287,933 -1.23(-0.58%)
Jan 18, 2019 210.19 211.24 208.10 211.13 142,100 +2.74(+1.31%)
Jan 17, 2019 205.64 209.23 205.64 208.39 123,863 +2.57(+1.25%)
Jan 16, 2019 206.00 207.47 205.69 205.82 131,607 +0.16(+0.08%)
Jan 15, 2019 201.57 205.78 201.57 205.66 90,162 +4.82(+2.40%)
Jan 14, 2019 202.02 202.31 200.84 200.84 91,578 -2.47(-1.21%)
Jan 11, 2019 203.14 203.70 201.86 203.31 83,900 -0.95(-0.47%)
Jan 10, 2019 201.80 204.34 201.00 204.26 191,169 +1.44(+0.71%)
Jan 09, 2019 199.96 204.12 199.96 202.82 203,247 +4.22(+2.12%)
Jan 08, 2019 197.20 199.46 195.48 198.60 375,668 +2.46(+1.25%)
Jan 07, 2019 195.98 199.17 195.67 196.14 92,696 +0.81(+0.41%)
Jan 04, 2019 191.11 197.03 191.11 195.33 152,600 +6.90(+3.66%)
Jan 03, 2019 193.61 193.68 187.48 188.43 256,867 -6.05(-3.11%)
Jan 02, 2019 196.39 197.43 193.39 194.48 207,198 -5.33(-2.67%)
Dec 31, 2018 198.23 200.56 197.93 199.81 281,200 +2.97(+1.51%)
Dec 28, 2018 197.40 199.35 195.16 196.84 349,400 +0.73(+0.37%)
Dec 27, 2018 190.45 196.12 189.06 196.11 206,862 +3.04(+1.57%)
Dec 26, 2018 184.00 193.17 184.00 193.07 138,929 +9.41(+5.12%)
Dec 24, 2018 187.56 187.99 183.57 183.66 353,600 -5.00(-2.65%)
Dec 21, 2018 191.82 193.84 188.09 188.66 233,100 -2.86(-1.49%)
Dec 20, 2018 194.86 195.95 189.59 191.52 1,361,468 -4.62(-2.36%)
Dec 19, 2018 199.45 202.95 194.23 196.14 179,775 -2.78(-1.40%)
Dec 18, 2018 200.54 200.90 197.18 198.92 141,982 +0.49(+0.25%)
Dec 17, 2018 202.51 203.06 197.40 198.43 489,193 -5.78(-2.83%)
Dec 14, 2018 206.76 208.08 203.43 204.21 139,300 -4.85(-2.32%)
Dec 13, 2018 211.33 211.92 207.82 209.06 87,341 -1.13(-0.54%)
Dec 12, 2018 211.34 213.33 210.11 210.19 147,665 +1.98(+0.95%)
Dec 11, 2018 209.36 211.02 206.55 208.21 121,875 +1.00(+0.48%)
Dec 10, 2018 204.60 207.87 202.21 207.21 160,915 +2.36(+1.15%)
Dec 07, 2018 210.53 210.75 203.60 204.85 96,500 -6.18(-2.93%)
Dec 06, 2018 208.13 211.03 204.79 211.03 265,780 -0.32(-0.15%)
Dec 04, 2018 218.42 218.62 210.93 211.35 147,800 -7.43(-3.40%)
Dec 03, 2018 219.51 219.51 217.24 218.78 158,802 +2.21(+1.02%)
Nov 30, 2018 214.76 216.81 214.52 216.57 111,400 +2.05(+0.96%)
Nov 29, 2018 212.84 215.72 212.68 214.52 152,679 +0.91(+0.43%)
Nov 28, 2018 208.72 213.61 208.45 213.61 220,455 +6.39(+3.08%)
Nov 27, 2018 206.00 207.36 204.08 207.22 108,295 +0.98(+0.48%)
Nov 26, 2018 205.47 206.71 204.37 206.24 73,349 +2.39(+1.17%)
Nov 23, 2018 202.44 205.18 202.38 203.85 36,000 +0.13(+0.06%)
Nov 21, 2018 203.72 203.72 203.72 0 +1.26(+0.62%)
Nov 20, 2018 200.92 204.90 200.51 202.46 261,301 -1.67(-0.82%)
Nov 19, 2018 211.33 211.74 203.49 204.13 134,086 -7.22(-3.42%)
Nov 16, 2018 207.69 212.81 207.69 211.35 161,300 +2.71(+1.30%)
Nov 15, 2018 203.64 208.64 201.41 208.64 254,131 +3.75(+1.83%)
Nov 14, 2018 207.94 208.50 203.84 204.89 301,787 -1.13(-0.55%)
Nov 13, 2018 208.36 209.89 205.37 206.02 329,085 -1.64(-0.79%)
Nov 12, 2018 214.53 214.53 207.33 207.66 100,771 -7.09(-3.30%)
Nov 09, 2018 216.55 216.55 213.26 214.75 112,000 -2.51(-1.16%)
Nov 08, 2018 215.37 217.50 214.25 217.26 357,685 +1.59(+0.74%)
Nov 07, 2018 212.50 215.72 211.82 215.67 290,987 +4.92(+2.33%)
Nov 06, 2018 208.32 210.84 207.71 210.75 170,353 +1.75(+0.84%)
Nov 05, 2018 209.34 210.00 207.70 209.00 95,375 +0.29(+0.14%)
Nov 02, 2018 210.95 212.30 206.92 208.71 545,700 -0.42(-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.