US Medical Devices Ishares ETF (NY: IHI )

55.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 139.71 142.19 139.71 142.17 186,752 +2.63(+1.88%)
Jan 30, 2017 139.98 140.49 138.90 139.54 61,741 -0.99(-0.70%)
Jan 27, 2017 139.04 140.57 139.02 140.53 55,282 +1.72(+1.24%)
Jan 26, 2017 139.59 139.59 138.52 138.81 72,474 -0.81(-0.58%)
Jan 25, 2017 138.35 139.79 138.35 139.62 44,977 +1.38(+1.00%)
Jan 24, 2017 138.34 138.54 137.16 138.24 51,865 +0.04(+0.03%)
Jan 23, 2017 138.44 138.78 137.74 138.20 132,128 -0.36(-0.26%)
Jan 20, 2017 139.44 139.62 138.32 138.56 109,728 -0.53(-0.38%)
Jan 19, 2017 139.74 139.74 138.73 139.09 1,333,937 -0.71(-0.51%)
Jan 18, 2017 140.27 140.55 139.30 139.80 247,036 -0.22(-0.16%)
Jan 17, 2017 139.65 140.54 138.97 140.02 34,411 -0.25(-0.18%)
Jan 13, 2017 140.27 140.27 140.27 0 +1.09(+0.78%)
Jan 12, 2017 139.10 139.27 137.96 139.18 200,638 -0.40(-0.29%)
Jan 11, 2017 139.64 140.18 137.74 139.58 79,216 +0.32(+0.23%)
Jan 10, 2017 137.30 139.69 137.19 139.26 65,845 +2.43(+1.78%)
Jan 09, 2017 136.63 137.16 136.23 136.83 62,478 +0.71(+0.52%)
Jan 06, 2017 134.62 136.32 134.62 136.12 46,300 +1.59(+1.18%)
Jan 05, 2017 134.37 134.81 134.25 134.53 31,108 +0.14(+0.10%)
Jan 04, 2017 133.91 134.79 133.66 134.39 70,204 +0.79(+0.59%)
Jan 03, 2017 133.29 133.60 132.60 133.60 73,981 +0.45(+0.34%)
Dec 30, 2016 133.15 133.15 133.15 0 -0.16(-0.12%)
Dec 29, 2016 133.13 133.78 133.06 133.31 49,491 +0.30(+0.23%)
Dec 28, 2016 134.18 134.18 132.91 133.01 48,478 -0.84(-0.63%)
Dec 27, 2016 133.86 134.64 133.79 133.85 69,670 +0.26(+0.19%)
Dec 23, 2016 133.59 133.59 133.59 0 +0.68(+0.51%)
Dec 22, 2016 132.51 132.91 132.30 132.91 44,007 +0.28(+0.21%)
Dec 21, 2016 132.81 133.00 132.50 132.63 95,676 -0.71(-0.53%)
Dec 20, 2016 133.91 134.02 132.98 133.34 86,186 -0.42(-0.31%)
Dec 19, 2016 134.05 134.58 133.58 133.76 99,459 -0.20(-0.15%)
Dec 16, 2016 134.91 135.30 133.74 133.96 97,363 -0.61(-0.45%)
Dec 15, 2016 134.34 134.71 133.36 134.57 59,312 +0.50(+0.37%)
Dec 14, 2016 135.05 135.55 133.57 134.07 55,000 -1.00(-0.74%)
Dec 13, 2016 134.81 135.77 134.51 135.07 78,426 +0.53(+0.39%)
Dec 12, 2016 133.66 135.05 133.66 134.54 93,744 +0.54(+0.40%)
Dec 09, 2016 132.88 134.00 132.88 134.00 177,019 +1.37(+1.03%)
Dec 08, 2016 131.43 133.00 131.23 132.63 145,131 +1.12(+0.85%)
Dec 07, 2016 131.25 131.63 129.77 131.51 253,240 -0.20(-0.15%)
Dec 06, 2016 131.21 131.75 130.26 131.71 189,180 +0.84(+0.64%)
Dec 05, 2016 131.28 131.51 130.53 130.87 82,152 +0.46(+0.35%)
Dec 02, 2016 129.42 131.20 129.40 130.41 140,180 +0.98(+0.76%)
Dec 01, 2016 131.50 131.65 128.91 129.43 175,272 -2.06(-1.57%)
Nov 30, 2016 133.52 133.61 131.22 131.49 171,664 -1.68(-1.26%)
Nov 29, 2016 133.23 134.00 133.08 133.17 346,137 +0.17(+0.13%)
Nov 28, 2016 134.22 134.27 132.89 133.00 686,803 -1.45(-1.08%)
Nov 25, 2016 134.30 134.50 133.98 134.45 36,996 +0.72(+0.54%)
Nov 23, 2016 133.73 133.73 133.73 0 +1.56(+1.18%)
Nov 22, 2016 134.32 134.32 130.69 132.17 203,628 -3.79(-2.79%)
Nov 21, 2016 135.97 136.36 135.56 135.96 157,813 +0.37(+0.27%)
Nov 18, 2016 136.84 136.84 135.28 135.59 102,353 -0.89(-0.65%)
Nov 17, 2016 135.62 136.52 135.20 136.48 89,698 +1.41(+1.04%)
Nov 16, 2016 134.64 135.34 134.33 135.07 101,911 +0.38(+0.28%)
Nov 15, 2016 132.31 134.91 132.31 134.69 188,765 +2.76(+2.09%)
Nov 14, 2016 135.28 135.28 131.80 131.93 263,231 -2.99(-2.22%)
Nov 11, 2016 136.33 136.33 134.60 134.92 336,429 -1.45(-1.06%)
Nov 10, 2016 136.89 137.67 135.53 136.37 666,012 +0.62(+0.46%)
Nov 09, 2016 137.06 137.19 133.38 135.75 881,991 -1.56(-1.14%)
Nov 08, 2016 136.53 138.07 135.75 137.31 94,053 +0.48(+0.35%)
Nov 07, 2016 135.40 136.97 135.40 136.83 92,581 +2.77(+2.07%)
Nov 04, 2016 133.07 135.19 133.07 134.06 531,257 +1.29(+0.97%)
Nov 03, 2016 132.62 134.00 132.62 132.77 443,458 +0.56(+0.42%)
Nov 02, 2016 132.91 133.62 132.21 132.21 362,466 -1.08(-0.81%)
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.