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 30, 2015 115.23 115.23 113.44 113.56 41,685 -2.11(-1.82%)
Jan 29, 2015 114.36 115.67 113.79 115.67 298,476 +1.47(+1.29%)
Jan 28, 2015 115.59 115.89 114.06 114.20 50,462 -0.98(-0.85%)
Jan 27, 2015 114.84 115.74 114.55 115.18 150,878 -0.63(-0.54%)
Jan 26, 2015 115.64 115.83 114.75 115.81 82,983 +0.17(+0.15%)
Jan 23, 2015 115.95 116.34 115.56 115.64 34,076 -0.35(-0.30%)
Jan 22, 2015 114.35 116.01 113.84 115.99 33,741 +2.02(+1.77%)
Jan 21, 2015 113.85 114.36 113.33 113.97 56,103 +0.17(+0.15%)
Jan 20, 2015 114.72 115.00 113.02 113.80 63,341 -0.52(-0.45%)
Jan 16, 2015 112.88 114.36 112.56 114.32 60,022 +1.21(+1.07%)
Jan 15, 2015 114.70 114.70 113.00 113.11 37,430 -1.27(-1.11%)
Jan 14, 2015 113.77 114.52 113.50 114.38 71,527 -0.54(-0.47%)
Jan 13, 2015 115.99 116.89 114.22 114.92 46,463 -0.74(-0.64%)
Jan 12, 2015 115.63 115.87 115.29 115.66 82,038 +0.21(+0.18%)
Jan 09, 2015 116.33 116.58 115.26 115.45 307,363 -0.85(-0.73%)
Jan 08, 2015 114.66 116.38 114.60 116.30 244,405 +2.12(+1.86%)
Jan 07, 2015 112.73 114.22 112.73 114.18 110,427 +2.03(+1.81%)
Jan 06, 2015 112.67 113.38 111.48 112.16 48,405 -0.58(-0.51%)
Jan 05, 2015 112.69 113.53 112.58 112.73 87,416 -0.28(-0.25%)
Jan 02, 2015 113.35 114.23 112.46 113.01 37,294 -0.10(-0.09%)
Dec 31, 2014 114.49 113.11 113.11 113.11 80,200 -1.11(-0.97%)
Dec 30, 2014 114.23 114.61 113.99 114.22 30,427 -0.08(-0.07%)
Dec 29, 2014 114.26 114.53 113.83 114.30 29,365 -0.11(-0.10%)
Dec 26, 2014 114.44 114.89 114.36 114.41 15,517 -0.17(-0.15%)
Dec 24, 2014 114.02 114.58 114.58 114.58 12,400 +0.38(+0.33%)
Dec 23, 2014 115.97 115.99 113.87 114.20 272,494 -1.28(-1.11%)
Dec 22, 2014 115.12 115.56 115.00 115.48 38,028 +0.36(+0.31%)
Dec 19, 2014 115.50 115.50 114.52 115.12 160,401 +0.16(+0.14%)
Dec 18, 2014 114.07 114.96 113.14 114.96 207,384 +2.65(+2.36%)
Dec 17, 2014 110.02 112.36 110.02 112.31 112,165 +2.36(+2.15%)
Dec 16, 2014 110.45 112.01 109.88 109.95 219,669 -0.63(-0.57%)
Dec 15, 2014 112.46 112.46 110.26 110.58 60,502 -1.07(-0.96%)
Dec 12, 2014 112.00 112.83 111.53 111.65 180,145 -1.31(-1.16%)
Dec 11, 2014 112.74 113.58 112.71 112.96 167,753 +0.61(+0.54%)
Dec 10, 2014 114.34 114.34 112.24 112.35 49,131 -2.26(-1.97%)
Dec 09, 2014 113.47 114.61 112.78 114.61 42,482 +0.29(+0.25%)
Dec 08, 2014 114.14 115.00 114.09 114.32 75,552 +0.06(+0.05%)
Dec 05, 2014 114.00 114.32 113.69 114.26 39,824 +0.49(+0.43%)
Dec 04, 2014 114.30 114.48 113.59 113.77 34,659 -0.46(-0.40%)
Dec 03, 2014 113.69 114.35 113.49 114.23 50,832 +0.52(+0.46%)
Dec 02, 2014 112.88 113.83 112.74 113.71 461,858 +1.03(+0.91%)
Dec 01, 2014 112.86 113.21 112.19 112.68 206,486 -0.24(-0.21%)
Nov 28, 2014 112.88 113.67 112.88 112.92 30,515 +0.24(+0.21%)
Nov 26, 2014 112.09 112.68 112.68 112.68 44,000 +0.78(+0.70%)
Nov 25, 2014 112.05 112.15 111.71 111.90 57,986 -0.03(-0.03%)
Nov 24, 2014 111.07 111.95 110.96 111.93 40,558 +1.19(+1.07%)
Nov 21, 2014 111.41 111.45 110.63 110.74 52,432 +0.38(+0.34%)
Nov 20, 2014 109.60 110.36 109.29 110.36 19,055 +0.29(+0.26%)
Nov 19, 2014 110.68 110.68 109.98 110.07 20,185 -0.66(-0.60%)
Nov 18, 2014 109.14 110.82 109.14 110.73 29,445 +1.72(+1.58%)
Nov 17, 2014 108.60 109.34 108.60 109.01 97,179 +0.14(+0.13%)
Nov 14, 2014 109.45 109.45 108.65 108.87 39,374 -0.58(-0.53%)
Nov 13, 2014 109.11 109.93 109.11 109.45 39,393 +0.38(+0.35%)
Nov 12, 2014 108.66 109.16 108.39 109.07 90,802 +0.16(+0.15%)
Nov 11, 2014 108.37 109.09 108.22 108.91 389,380 +0.57(+0.53%)
Nov 10, 2014 107.05 108.34 107.01 108.34 76,643 +1.33(+1.24%)
Nov 07, 2014 108.07 108.13 106.70 107.01 40,377 -1.19(-1.10%)
Nov 06, 2014 107.70 108.23 107.70 108.20 70,170 +0.50(+0.46%)
Nov 05, 2014 107.64 107.87 107.34 107.70 84,950 +0.70(+0.65%)
Nov 04, 2014 106.92 107.30 106.46 107.00 45,330 -0.07(-0.07%)
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.