US Medical Devices Ishares ETF (NY: IHI )

54.77 +1.37 (+2.57%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 53.74 54.77 53.74 54.77 985,321 +1.37(+2.57%)
May 26, 2022 53.04 53.70 52.77 53.40 906,387 +0.22(+0.41%)
May 25, 2022 53.20 53.68 52.56 53.18 1,186,645 -0.18(-0.34%)
May 24, 2022 53.47 53.64 52.79 53.36 1,072,411 -0.49(-0.91%)
May 23, 2022 53.73 53.91 53.11 53.85 1,127,590 +0.59(+1.11%)
May 20, 2022 53.55 53.74 52.15 53.26 1,738,653 +0.23(+0.43%)
May 19, 2022 52.39 53.43 52.11 53.03 1,260,889 +0.27(+0.51%)
May 18, 2022 53.63 53.77 52.59 52.76 1,058,431 -1.45(-2.67%)
May 17, 2022 53.66 54.22 53.46 54.21 1,184,260 +1.48(+2.81%)
May 16, 2022 52.58 53.09 52.23 52.73 1,057,618 -0.05(-0.09%)
May 13, 2022 51.98 53.06 51.98 52.78 1,426,954 +1.44(+2.80%)
May 12, 2022 50.46 51.52 50.33 51.34 2,403,850 +0.56(+1.10%)
May 11, 2022 51.25 52.27 50.73 50.78 2,218,415 -0.57(-1.11%)
May 10, 2022 51.76 52.23 50.54 51.35 2,046,687 +0.28(+0.55%)
May 09, 2022 52.95 52.98 50.81 51.07 3,332,358 -2.69(-5.00%)
May 06, 2022 54.42 54.44 53.08 53.76 2,400,714 -1.00(-1.83%)
May 05, 2022 55.92 56.10 54.15 54.76 1,185,360 -1.58(-2.80%)
May 04, 2022 54.65 56.57 54.14 56.34 1,334,626 +1.37(+2.49%)
May 03, 2022 55.01 55.51 54.74 54.97 985,645 +0.12(+0.22%)
May 02, 2022 55.00 55.57 53.74 54.85 1,312,430 -0.17(-0.31%)
Apr 29, 2022 56.10 56.60 54.93 55.02 1,473,739 -1.40(-2.48%)
Apr 28, 2022 56.40 56.66 55.53 56.42 1,339,354 +0.85(+1.53%)
Apr 27, 2022 56.00 56.65 55.45 55.57 4,022,012 -0.42(-0.75%)
Apr 26, 2022 57.40 57.50 55.95 55.99 1,576,293 -1.96(-3.38%)
Apr 25, 2022 57.31 58.03 56.84 57.95 1,492,582 +0.16(+0.28%)
Apr 22, 2022 60.29 60.37 57.74 57.79 2,255,662 -3.03(-4.98%)
Apr 21, 2022 62.22 62.45 60.74 60.82 1,448,259 -1.04(-1.68%)
Apr 20, 2022 60.71 62.26 60.51 61.86 1,729,970 +1.36(+2.25%)
Apr 19, 2022 58.93 60.58 58.93 60.50 1,651,705 +1.71(+2.91%)
Apr 18, 2022 59.34 59.59 58.51 58.79 1,198,954 -0.73(-1.23%)
Apr 14, 2022 60.50 60.59 59.46 59.52 1,191,853 -0.82(-1.36%)
Apr 13, 2022 59.59 60.44 59.44 60.34 964,148 +0.62(+1.04%)
Apr 12, 2022 60.62 61.02 59.42 59.72 1,011,114 -0.70(-1.16%)
Apr 11, 2022 61.71 61.72 60.34 60.42 1,256,055 -1.66(-2.67%)
Apr 08, 2022 62.24 62.55 61.82 62.08 1,171,770 -0.12(-0.19%)
Apr 07, 2022 60.80 62.48 60.62 62.20 1,010,031 +1.20(+1.97%)
Apr 06, 2022 60.32 61.11 59.73 61.00 1,698,735 +0.07(+0.11%)
Apr 05, 2022 60.96 61.61 60.77 60.93 1,021,608 -0.12(-0.20%)
Apr 04, 2022 61.64 61.66 60.70 61.05 1,306,081 -0.69(-1.12%)
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.