US Medical Devices Ishares ETF (NY: IHI )

62.25 USD +0.38 (+0.61%)
Streaming Delayed Price Updated: 12:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 62.59 62.89 61.21 61.87 1,392,643 -0.39(-0.63%)
Dec 02, 2021 61.57 62.51 61.39 62.26 1,889,461 +0.68(+1.10%)
Dec 01, 2021 62.39 62.91 61.56 61.58 1,995,456 -0.20(-0.32%)
Nov 30, 2021 62.99 63.55 61.73 61.78 1,341,357 -1.48(-2.34%)
Nov 29, 2021 63.37 63.81 63.04 63.26 2,529,344 +0.24(+0.38%)
Nov 26, 2021 63.77 64.50 62.81 63.02 1,359,187 -0.58(-0.91%)
Nov 24, 2021 63.15 63.65 62.85 63.60 784,068 +0.36(+0.57%)
Nov 23, 2021 63.69 63.80 62.73 63.24 867,217 -0.71(-1.11%)
Nov 22, 2021 64.81 64.81 63.95 63.95 1,129,952 -0.78(-1.21%)
Nov 19, 2021 65.00 65.30 64.66 64.73 606,140 -0.05(-0.08%)
Nov 18, 2021 65.16 65.29 64.78 64.78 684,180 -0.32(-0.49%)
Nov 17, 2021 65.29 65.45 64.82 65.10 944,718 -0.19(-0.29%)
Nov 16, 2021 64.53 65.61 64.49 65.29 1,017,692 +0.76(+1.18%)
Nov 15, 2021 65.18 65.24 64.41 64.53 622,369 -0.43(-0.66%)
Nov 12, 2021 64.78 65.02 64.47 64.96 631,364 +0.36(+0.56%)
Nov 11, 2021 65.04 65.04 64.36 64.60 700,664 -0.21(-0.32%)
Nov 10, 2021 64.81 64.81 739,127 -0.09(-0.14%)
Nov 09, 2021 65.32 65.33 64.82 64.90 912,115 -0.42(-0.64%)
Nov 08, 2021 64.93 65.35 64.66 65.32 841,652 +0.58(+0.90%)
Nov 05, 2021 64.90 65.33 64.17 64.74 1,469,878 -0.80(-1.22%)
Nov 04, 2021 65.85 65.86 65.13 65.54 960,144 -0.29(-0.44%)
Nov 03, 2021 65.65 65.92 64.89 65.83 753,108 +0.18(+0.27%)
Nov 02, 2021 65.57 65.89 65.22 65.65 715,828 +0.16(+0.24%)
Nov 01, 2021 65.62 65.72 65.19 65.49 1,200,178 +0.07(+0.11%)
Oct 29, 2021 64.48 65.50 64.08 65.42 819,918 +0.72(+1.11%)
Oct 28, 2021 64.59 65.18 64.34 64.70 1,049,063 +0.09(+0.14%)
Oct 27, 2021 65.32 65.46 64.45 64.61 964,594 -0.45(-0.69%)
Oct 26, 2021 65.14 65.06 885,659 +0.07(+0.11%)
Oct 25, 2021 65.09 65.27 64.65 64.99 765,128 -0.18(-0.28%)
Oct 22, 2021 64.83 65.17 64.74 65.17 897,021 +0.36(+0.56%)
Oct 21, 2021 64.64 64.82 63.96 64.81 559,676 +0.29(+0.45%)
Oct 20, 2021 64.25 64.68 64.10 64.52 793,896 +0.92(+1.45%)
Oct 19, 2021 62.90 63.90 62.90 63.60 836,776 +1.15(+1.84%)
Oct 18, 2021 62.54 62.58 61.94 62.45 964,262 -0.54(-0.86%)
Oct 15, 2021 63.14 63.17 62.82 62.99 631,757 +0.23(+0.37%)
Oct 14, 2021 62.24 62.93 62.24 62.76 740,960 +0.88(+1.42%)
Oct 13, 2021 61.91 62.28 61.65 61.88 635,981 +0.04(+0.06%)
Oct 12, 2021 62.04 62.29 61.46 61.84 799,317 +0.04(+0.06%)
Oct 11, 2021 62.18 62.57 61.78 61.80 1,351,378 -0.65(-1.04%)
Oct 08, 2021 63.16 63.24 62.34 62.45 655,881 -0.58(-0.92%)
Oct 07, 2021 63.02 63.75 62.92 63.03 637,916 +0.56(+0.90%)
Oct 06, 2021 61.91 62.50 61.40 62.47 802,332 +0.27(+0.43%)
Oct 05, 2021 61.95 62.90 61.87 62.20 541,683 +0.54(+0.88%)
Oct 04, 2021 62.69 62.90 61.27 61.66 1,705,581 -1.36(-2.16%)
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.