US Medical Devices Ishares ETF (NY: IHI )

52.76 -1.45 (-2.67%)
Official Closing Price Updated: 8:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 58.86 59.49 58.53 59.20 1,260,913 -0.44(-0.74%)
Feb 25, 2022 58.28 59.69 58.42 59.64 2,183,682 +1.44(+2.47%)
Feb 24, 2022 55.60 58.31 55.50 58.20 3,503,391 +1.44(+2.54%)
Feb 23, 2022 57.34 57.71 56.68 56.76 1,828,582 -0.28(-0.49%)
Feb 22, 2022 56.37 57.65 56.37 57.04 2,370,724 +0.38(+0.67%)
Feb 18, 2022 56.66 0 -0.71(-1.24%)
Feb 17, 2022 58.51 58.52 57.36 57.37 1,071,832 -1.58(-2.68%)
Feb 16, 2022 58.96 59.11 57.92 58.95 2,599,728 -0.29(-0.49%)
Feb 15, 2022 59.13 59.57 58.85 59.24 783,941 +0.89(+1.53%)
Feb 14, 2022 59.00 59.24 57.99 58.35 1,260,024 -0.75(-1.27%)
Feb 11, 2022 60.39 60.79 58.97 59.10 1,640,465 -1.26(-2.09%)
Feb 10, 2022 60.41 61.25 60.08 60.36 1,472,159 -0.91(-1.49%)
Feb 09, 2022 60.78 61.47 60.78 61.27 1,562,915 +1.04(+1.73%)
Feb 08, 2022 59.27 60.39 59.09 60.23 987,563 +0.82(+1.38%)
Feb 07, 2022 59.82 60.22 59.27 59.41 924,666 -0.49(-0.82%)
Feb 04, 2022 59.51 60.38 59.33 59.90 1,129,806 +0.06(+0.10%)
Feb 03, 2022 59.61 59.84 1,503,780 -0.26(-0.43%)
Feb 02, 2022 59.78 60.29 59.38 60.10 1,476,798 +0.69(+1.16%)
Feb 01, 2022 59.24 59.56 58.75 59.41 1,361,812 +0.41(+0.69%)
Jan 31, 2022 57.85 59.14 59.00 1,239,932 +1.16(+2.01%)
Jan 28, 2022 56.60 57.88 55.74 57.84 1,958,581 +1.44(+2.55%)
Jan 27, 2022 57.47 57.88 56.21 56.40 1,656,386 -0.77(-1.35%)
Jan 26, 2022 58.18 58.54 56.87 57.17 1,918,658 -0.71(-1.23%)
Jan 25, 2022 58.15 58.46 57.14 57.88 2,317,115 -1.12(-1.90%)
Jan 24, 2022 58.24 59.06 56.73 59.00 2,704,281 -0.19(-0.32%)
Jan 21, 2022 59.62 59.92 58.97 59.19 1,698,055 -0.65(-1.09%)
Jan 20, 2022 60.43 61.48 59.78 59.84 1,934,480 -0.44(-0.73%)
Jan 19, 2022 60.39 61.15 60.26 60.28 1,406,911 -0.01(-0.02%)
Jan 18, 2022 60.66 60.81 60.12 60.29 2,059,426 -1.16(-1.89%)
Jan 14, 2022 61.45 0 -0.50(-0.81%)
Jan 13, 2022 63.30 63.30 61.83 61.95 1,463,311 -1.31(-2.07%)
Jan 12, 2022 63.12 63.62 63.00 63.26 2,155,568 +0.14(+0.22%)
Jan 11, 2022 62.65 63.15 62.08 63.12 2,806,713 +0.63(+1.01%)
Jan 10, 2022 61.75 62.51 61.24 62.49 1,580,616 +0.31(+0.50%)
Jan 07, 2022 62.88 63.08 62.15 62.18 1,213,705 -0.84(-1.33%)
Jan 06, 2022 63.19 63.78 62.66 63.02 1,294,569 -0.33(-0.52%)
Jan 05, 2022 64.26 64.85 63.34 63.35 1,187,400 -1.15(-1.78%)
Jan 04, 2022 65.43 65.43 63.99 64.50 1,569,683 -0.91(-1.39%)
Jan 03, 2022 65.93 65.93 64.59 65.41 1,491,645 -0.44(-0.67%)
Dec 31, 2021 66.11 66.41 65.83 65.85 626,191 -0.38(-0.57%)
Dec 30, 2021 66.01 66.55 66.01 66.23 755,932 +0.15(+0.23%)
Dec 29, 2021 65.80 66.22 65.61 66.08 561,079 +0.31(+0.47%)
Dec 28, 2021 66.42 66.45 65.64 65.77 886,625 -0.55(-0.83%)
Dec 27, 2021 65.75 66.33 65.52 66.32 848,283 +0.79(+1.21%)
Dec 23, 2021 65.45 65.73 65.12 65.53 864,184 +0.35(+0.54%)
Dec 22, 2021 64.11 65.20 64.06 65.18 996,108 +1.12(+1.75%)
Dec 21, 2021 63.21 64.12 63.02 64.06 796,439 +1.17(+1.86%)
Dec 20, 2021 63.18 63.46 62.29 62.89 1,500,262 -0.86(-1.35%)
Dec 17, 2021 63.46 64.49 63.21 63.75 1,028,680 +0.14(+0.22%)
Dec 16, 2021 63.71 64.21 63.29 63.61 1,136,739 -0.04(-0.06%)
Dec 15, 2021 62.86 63.68 62.50 63.65 924,903 +0.79(+1.26%)
Dec 14, 2021 63.89 63.96 62.45 62.86 1,150,257 -1.43(-2.22%)
Dec 13, 2021 63.96 64.49 63.86 64.29 1,268,432 +0.20(+0.31%)
Dec 10, 2021 64.21 64.54 63.76 64.09 1,021,467 +0.10(+0.16%)
Dec 09, 2021 64.37 64.64 63.99 63.99 1,165,142 -0.34(-0.53%)
Dec 08, 2021 63.93 64.38 63.66 64.33 923,575 +0.52(+0.81%)
Dec 07, 2021 63.37 64.18 63.24 63.81 1,576,763 +1.29(+2.06%)
Dec 06, 2021 62.18 62.67 61.86 62.52 1,393,049 +0.65(+1.05%)
Dec 03, 2021 62.59 62.89 61.21 61.87 1,392,643 -0.39(-0.63%)
Dec 02, 2021 61.57 62.52 61.39 62.26 1,889,461 +0.68(+1.10%)
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.