US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	44.45	44.45	43.23	43.35	1,324,515	-1.17(-2.63%)
Jan 30, 2020	44.28	44.52	43.97	44.52	921,032	-0.12(-0.27%)
Jan 29, 2020	44.87	45.04	44.64	44.64	1,050,212	-0.01(-0.01%)
Jan 28, 2020	44.53	44.75	44.31	44.65	913,836	+0.31(+0.69%)
Jan 27, 2020	43.96	44.51	43.76	44.34	1,602,535	-0.31(-0.70%)
Jan 24, 2020	45.09	45.20	44.52	44.65	1,325,126	-0.36(-0.80%)
Jan 23, 2020	45.37	45.53	44.73	45.01	4,116,435	-0.39(-0.86%)
Jan 22, 2020	45.39	45.58	45.24	45.40	1,267,653	+0.35(+0.79%)
Jan 21, 2020	44.85	45.17	44.75	45.05	1,539,465	+0.25(+0.56%)
Jan 17, 2020	44.76	44.93	44.67	44.80	737,944	+0.13(+0.29%)
Jan 16, 2020	44.50	44.68	44.40	44.67	769,964	+0.38(+0.85%)
Jan 15, 2020	44.20	44.43	44.15	44.29	591,149	+0.18(+0.40%)
Jan 14, 2020	43.97	44.22	43.68	44.12	1,194,591	+0.08(+0.17%)
Jan 13, 2020	44.20	44.20	43.87	44.04	858,750	-0.01(-0.02%)
Jan 10, 2020	44.30	44.36	43.92	44.05	892,979	-0.00(-0.00%)
Jan 09, 2020	43.91	44.11	43.77	44.05	715,049	+0.39(+0.89%)
Jan 08, 2020	43.55	43.89	43.52	43.66	6,332,936	+0.18(+0.42%)
Jan 07, 2020	43.46	43.68	43.29	43.48	634,742	-0.09(-0.20%)
Jan 06, 2020	42.99	43.57	42.92	43.57	754,400	+0.36(+0.84%)
Jan 03, 2020	43.04	43.37	42.89	43.20	1,235,400	-0.31(-0.72%)
Jan 02, 2020	43.48	43.52	43.03	43.52	3,943,510	+0.21(+0.49%)
Dec 31, 2019	43.09	43.31	42.99	43.30	823,397	+0.16(+0.36%)
Dec 30, 2019	43.45	43.50	43.05	43.15	937,189	-0.26(-0.59%)
Dec 27, 2019	43.41	43.50	43.23	43.40	510,955	+0.09(+0.21%)
Dec 26, 2019	43.56	43.56	43.16	43.31	451,356	-0.17(-0.38%)
Dec 24, 2019	43.62	43.62	43.37	43.48	437,089	-0.04(-0.10%)
Dec 23, 2019	43.46	43.58	43.12	43.52	1,236,774	+0.28(+0.64%)
Dec 20, 2019	43.19	43.35	43.10	43.24	748,424	+0.23(+0.53%)
Dec 19, 2019	43.05	43.13	42.79	43.02	686,236	+0.06(+0.15%)
Dec 18, 2019	43.13	43.14	42.90	42.95	680,669	-0.16(-0.37%)
Dec 17, 2019	43.23	43.23	42.91	43.11	1,012,094	+0.04(+0.09%)
Dec 16, 2019	43.10	43.20	42.92	43.07	899,916	+0.31(+0.72%)
Dec 13, 2019	42.54	42.86	42.48	42.77	1,051,598	+0.23(+0.54%)
Dec 12, 2019	42.32	42.84	42.26	42.54	844,818	+0.27(+0.64%)
Dec 11, 2019	42.25	42.32	42.10	42.26	707,303	+0.09(+0.21%)
Dec 10, 2019	42.17	42.26	42.00	42.17	820,503	+0.01(+0.02%)
Dec 09, 2019	42.77	42.77	42.13	42.17	680,861	-0.61(-1.43%)
Dec 06, 2019	42.79	42.96	42.67	42.78	860,231	+0.27(+0.62%)
Dec 05, 2019	42.59	42.59	42.16	42.51	674,496	-0.04(-0.10%)
Dec 04, 2019	42.37	42.61	42.20	42.56	1,108,934	+0.38(+0.91%)
Dec 03, 2019	41.95	42.21	41.75	42.17	794,115	-0.07(-0.17%)
Dec 02, 2019	42.60	42.67	41.88	42.25	991,259	-0.26(-0.61%)
Nov 29, 2019	42.64	42.69	42.40	42.51	327,095	-0.17(-0.39%)
Nov 27, 2019	42.51	42.72	42.43	42.67	1,444,113	+0.35(+0.83%)
Nov 26, 2019	42.22	42.36	42.19	42.32	1,051,408	+0.14(+0.33%)
Nov 25, 2019	41.88	42.18	41.87	42.18	2,284,212	+0.53(+1.28%)
Nov 22, 2019	41.80	41.80	41.49	41.65	790,532	-0.01(-0.03%)
Nov 21, 2019	41.85	41.85	41.35	41.66	751,091	-0.16(-0.38%)
Nov 20, 2019	41.88	42.17	41.61	41.82	874,831	-0.06(-0.14%)
Nov 19, 2019	41.73	41.96	41.41	41.88	1,994,863	+0.45(+1.08%)
Nov 18, 2019	41.95	42.09	41.41	41.43	1,017,727	-0.50(-1.19%)
Nov 15, 2019	41.34	41.93	41.34	41.93	1,455,118	+0.81(+1.98%)
Nov 14, 2019	41.09	41.16	40.88	41.12	1,213,477	+0.06(+0.15%)
Nov 13, 2019	40.73	41.06	40.65	41.06	2,622,747	+0.21(+0.52%)
Nov 12, 2019	40.56	40.97	40.56	40.84	1,392,346	+0.35(+0.86%)
Nov 11, 2019	40.40	40.60	40.33	40.49	1,502,623	-0.01(-0.03%)
Nov 08, 2019	40.44	40.61	40.32	40.51	628,513	+0.07(+0.17%)
Nov 07, 2019	40.56	40.64	40.30	40.44	645,925	+0.15(+0.37%)
Nov 06, 2019	40.11	40.39	40.09	40.29	686,724	+0.23(+0.58%)
Nov 05, 2019	40.58	40.69	40.00	40.05	2,177,597	-0.52(-1.29%)
Nov 04, 2019	41.01	41.14	40.53	40.58	836,644	-0.17(-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.