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 29, 2016 112.81 115.01 112.81 115.00 134,210 +2.97(+2.65%)
Jan 28, 2016 115.89 115.89 111.77 112.03 144,936 -3.94(-3.40%)
Jan 27, 2016 116.34 117.98 115.37 115.97 99,157 -0.42(-0.36%)
Jan 26, 2016 116.29 116.56 115.12 116.39 163,082 +0.41(+0.35%)
Jan 25, 2016 116.15 117.27 115.89 115.98 44,766 -0.39(-0.34%)
Jan 22, 2016 115.94 116.37 115.47 116.37 148,166 +2.30(+2.02%)
Jan 21, 2016 114.48 115.22 113.07 114.07 237,927 -0.18(-0.16%)
Jan 20, 2016 112.98 115.04 110.80 114.25 189,948 -0.38(-0.33%)
Jan 19, 2016 115.70 115.96 113.73 114.63 61,875 +0.01(+0.01%)
Jan 15, 2016 113.31 114.62 114.62 114.62 42,000 -1.46(-1.26%)
Jan 14, 2016 114.66 116.79 113.75 116.08 97,688 +1.73(+1.51%)
Jan 13, 2016 118.07 118.10 114.14 114.35 68,847 -2.46(-2.11%)
Jan 12, 2016 115.43 117.06 115.23 116.81 90,206 +2.16(+1.88%)
Jan 11, 2016 116.14 116.48 113.53 114.65 72,424 -1.00(-0.86%)
Jan 08, 2016 118.35 118.35 115.44 115.65 173,163 -1.40(-1.20%)
Jan 07, 2016 117.57 118.44 116.52 117.05 165,134 -2.50(-2.09%)
Jan 06, 2016 118.45 119.98 118.43 119.55 72,447 -0.33(-0.28%)
Jan 05, 2016 119.61 120.25 119.30 119.88 140,449 +0.55(+0.46%)
Jan 04, 2016 121.05 121.05 118.47 119.33 146,634 -3.15(-2.57%)
Dec 31, 2015 123.67 122.48 122.48 122.48 33,700 -1.08(-0.87%)
Dec 30, 2015 124.14 124.71 123.50 123.56 14,916 -0.73(-0.59%)
Dec 29, 2015 123.75 124.48 123.75 124.29 26,134 +1.53(+1.25%)
Dec 28, 2015 122.54 122.82 122.27 122.76 46,746 -0.31(-0.25%)
Dec 24, 2015 122.68 123.07 123.07 123.07 46,800 -0.78(-0.63%)
Dec 23, 2015 123.46 124.09 123.00 123.85 69,919 +0.98(+0.80%)
Dec 22, 2015 122.15 123.01 121.32 122.87 34,366 +1.40(+1.15%)
Dec 21, 2015 121.41 121.69 120.63 121.47 104,927 +0.78(+0.65%)
Dec 18, 2015 122.43 123.59 120.69 120.69 93,487 -2.23(-1.81%)
Dec 17, 2015 124.49 124.49 122.92 122.92 200,118 -1.25(-1.01%)
Dec 16, 2015 122.95 124.31 122.48 124.17 156,797 +1.85(+1.51%)
Dec 15, 2015 121.80 122.96 121.55 122.32 205,184 +1.38(+1.14%)
Dec 14, 2015 120.52 121.34 119.55 120.94 159,077 +0.34(+0.28%)
Dec 11, 2015 120.66 121.41 120.29 120.60 63,208 -1.56(-1.28%)
Dec 10, 2015 121.23 122.80 121.21 122.16 61,494 +0.74(+0.61%)
Dec 09, 2015 122.25 123.27 121.02 121.42 248,332 -1.28(-1.04%)
Dec 08, 2015 121.90 122.94 121.90 122.70 42,056 -0.06(-0.05%)
Dec 07, 2015 123.02 123.32 122.30 122.76 29,945 -0.40(-0.32%)
Dec 04, 2015 120.77 123.26 120.77 123.16 25,007 +2.52(+2.09%)
Dec 03, 2015 123.49 123.57 120.49 120.64 23,141 -2.54(-2.06%)
Dec 02, 2015 123.80 123.92 123.05 123.18 27,130 -0.69(-0.56%)
Dec 01, 2015 122.85 123.92 122.79 123.87 105,737 +1.28(+1.04%)
Nov 30, 2015 123.78 123.78 122.54 122.59 44,949 -0.96(-0.78%)
Nov 27, 2015 123.37 123.86 123.21 123.55 21,762 +0.43(+0.35%)
Nov 25, 2015 122.86 123.12 123.12 123.12 34,000 +0.33(+0.27%)
Nov 24, 2015 121.98 122.87 121.65 122.79 43,237 +0.18(+0.15%)
Nov 23, 2015 122.46 123.00 122.22 122.61 53,483 +0.21(+0.17%)
Nov 20, 2015 121.93 122.91 121.77 122.40 21,113 +0.98(+0.81%)
Nov 19, 2015 122.64 122.64 121.34 121.42 50,096 -1.38(-1.12%)
Nov 18, 2015 121.59 122.89 121.20 122.80 45,309 +1.46(+1.20%)
Nov 17, 2015 121.43 121.91 121.00 121.34 207,310 +0.09(+0.07%)
Nov 16, 2015 119.49 121.33 118.64 121.25 41,281 +1.60(+1.34%)
Nov 13, 2015 119.24 120.17 119.24 119.65 25,423 -0.08(-0.07%)
Nov 12, 2015 121.42 121.42 119.67 119.73 37,580 -2.38(-1.95%)
Nov 11, 2015 123.43 123.53 122.05 122.11 110,208 -0.98(-0.80%)
Nov 10, 2015 121.91 123.35 121.91 123.09 42,427 +0.91(+0.74%)
Nov 09, 2015 122.51 122.51 121.42 122.18 31,925 -0.59(-0.48%)
Nov 06, 2015 122.22 122.84 121.53 122.77 12,619 +0.18(+0.15%)
Nov 05, 2015 122.16 122.71 121.31 122.59 20,248 +0.36(+0.29%)
Nov 04, 2015 122.25 122.56 121.79 122.23 30,642 +0.32(+0.26%)
Nov 03, 2015 121.41 122.25 120.53 121.91 73,763 +0.41(+0.34%)
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.