US Medical Devices Ishares ETF (NY: IHI )

59.19 USD -0.65 (-1.09%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 59.62 59.92 58.97 59.19 1,698,052 -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 62.65 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 62.46 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 63.67 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 62.51 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 2,529,431 +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%)
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.