US Medical Devices Ishares ETF (NY: IHI )

53.00 -0.85 (-1.58%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 271.33 271.33 263.88 264.60 217,000 -7.15(-2.63%)
Jan 30, 2020 270.30 271.75 268.36 271.75 150,896 -0.73(-0.27%)
Jan 29, 2020 273.86 274.89 272.45 272.48 172,060 -0.04(-0.01%)
Jan 28, 2020 271.80 273.15 270.48 272.52 149,717 +1.88(+0.69%)
Jan 27, 2020 268.30 271.70 267.07 270.64 262,549 -1.91(-0.70%)
Jan 24, 2020 275.23 275.86 271.75 272.55 217,100 -2.21(-0.80%)
Jan 23, 2020 276.94 277.92 273.05 274.76 674,410 -2.38(-0.86%)
Jan 22, 2020 277.04 278.19 276.15 277.14 207,684 +2.16(+0.79%)
Jan 21, 2020 273.73 275.68 273.12 274.98 252,216 +1.52(+0.56%)
Jan 17, 2020 273.19 274.24 272.67 273.46 120,900 +0.79(+0.29%)
Jan 16, 2020 271.63 272.74 271.00 272.67 126,146 +2.31(+0.85%)
Jan 15, 2020 269.80 271.22 269.50 270.36 96,850 +1.09(+0.40%)
Jan 14, 2020 268.38 269.90 266.59 269.27 195,714 +0.47(+0.17%)
Jan 13, 2020 269.80 269.80 267.76 268.80 140,692 -0.05(-0.02%)
Jan 10, 2020 270.41 270.74 268.10 268.85 146,300 -0.01(-0.00%)
Jan 09, 2020 267.99 269.26 267.17 268.86 117,149 +2.36(+0.89%)
Jan 08, 2020 265.83 267.88 265.66 266.50 1,037,547 +1.12(+0.42%)
Jan 07, 2020 265.29 266.61 264.22 265.38 103,992 -0.54(-0.20%)
Jan 06, 2020 262.42 265.92 262.00 265.92 123,596 +2.21(+0.84%)
Jan 03, 2020 262.72 264.70 261.80 263.71 202,400 -1.91(-0.72%)
Jan 02, 2020 265.40 265.62 262.65 265.62 646,079 +1.30(+0.49%)
Dec 31, 2019 263.00 264.33 262.43 264.32 134,900 +0.96(+0.36%)
Dec 30, 2019 265.22 265.51 262.76 263.36 153,543 -1.60(-0.60%)
Dec 27, 2019 264.98 265.54 263.93 264.96 83,700 +0.56(+0.21%)
Dec 26, 2019 265.94 265.94 263.49 264.40 73,937 -1.01(-0.38%)
Dec 24, 2019 266.31 266.31 264.77 265.41 71,600 -0.26(-0.10%)
Dec 23, 2019 265.30 266.01 263.23 265.67 202,597 +1.69(+0.64%)
Dec 20, 2019 263.65 264.62 263.11 263.98 122,600 +1.39(+0.53%)
Dec 19, 2019 262.81 263.27 261.19 262.59 112,413 +0.39(+0.15%)
Dec 18, 2019 263.32 263.33 261.87 262.20 111,501 -0.98(-0.37%)
Dec 17, 2019 263.91 263.91 261.93 263.18 165,792 +0.23(+0.09%)
Dec 16, 2019 263.10 263.72 261.99 262.95 147,416 +1.48(+0.57%)
Dec 13, 2019 260.07 262.07 259.72 261.47 172,000 +1.41(+0.54%)
Dec 12, 2019 258.76 261.95 258.38 260.06 138,179 +1.66(+0.64%)
Dec 11, 2019 258.34 258.72 257.41 258.40 115,687 +0.55(+0.21%)
Dec 10, 2019 257.83 258.38 256.81 257.85 134,202 +0.05(+0.02%)
Dec 09, 2019 261.50 261.51 257.61 257.80 111,362 -3.75(-1.43%)
Dec 06, 2019 261.61 262.65 260.88 261.55 140,700 +1.62(+0.62%)
Dec 05, 2019 260.38 260.41 257.76 259.93 110,321 -0.26(-0.10%)
Dec 04, 2019 259.03 260.53 258.01 260.19 181,378 +2.34(+0.91%)
Dec 03, 2019 256.46 258.08 255.24 257.85 129,886 -0.45(-0.17%)
Dec 02, 2019 260.45 260.88 256.07 258.30 162,131 -1.58(-0.61%)
Nov 29, 2019 260.72 261.00 259.23 259.88 53,500 -1.03(-0.39%)
Nov 27, 2019 259.89 261.21 259.41 260.91 236,200 +2.16(+0.83%)
Nov 26, 2019 258.15 258.99 257.96 258.75 171,969 +0.86(+0.33%)
Nov 25, 2019 256.08 257.89 256.00 257.89 373,607 +3.26(+1.28%)
Nov 22, 2019 255.56 255.56 253.66 254.63 129,300 -0.07(-0.03%)
Nov 21, 2019 255.84 255.84 252.81 254.70 122,849 -0.97(-0.38%)
Nov 20, 2019 256.03 257.85 254.40 255.67 143,088 -0.36(-0.14%)
Nov 19, 2019 255.14 256.55 253.16 256.03 326,281 +2.73(+1.08%)
Nov 18, 2019 256.50 257.33 253.17 253.30 166,460 -3.06(-1.19%)
Nov 15, 2019 252.77 256.36 252.77 256.36 238,000 +4.98(+1.98%)
Nov 14, 2019 251.24 251.65 249.91 251.38 198,477 +0.37(+0.15%)
Nov 13, 2019 249.02 251.06 248.55 251.01 428,978 +1.31(+0.52%)
Nov 12, 2019 248.00 250.46 248.00 249.70 227,733 +2.13(+0.86%)
Nov 11, 2019 247.01 248.25 246.59 247.57 245,770 -0.08(-0.03%)
Nov 08, 2019 247.22 248.28 246.51 247.65 102,800 +0.43(+0.17%)
Nov 07, 2019 248.00 248.50 246.37 247.22 105,648 +0.91(+0.37%)
Nov 06, 2019 245.24 246.97 245.12 246.31 112,321 +1.43(+0.58%)
Nov 05, 2019 248.08 248.76 244.53 244.88 356,169 -3.20(-1.29%)
Nov 04, 2019 250.73 251.52 247.80 248.08 136,842 -1.01(-0.41%)
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.