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	1,324,461	-1.17(-2.63%)
Jan 30, 2020	44.29	44.52	43.97	44.52	920,995	-0.12(-0.27%)
Jan 29, 2020	44.87	45.04	44.64	44.64	1,050,169	-0.01(-0.01%)
Jan 28, 2020	44.53	44.75	44.32	44.65	913,799	+0.31(+0.69%)
Jan 27, 2020	43.96	44.52	43.76	44.34	1,602,470	-0.31(-0.70%)
Jan 24, 2020	45.09	45.20	44.52	44.65	1,325,071	-0.36(-0.80%)
Jan 23, 2020	45.37	45.53	44.74	45.02	4,116,267	-0.39(-0.86%)
Jan 22, 2020	45.39	45.58	45.24	45.41	1,267,601	+0.35(+0.79%)
Jan 21, 2020	44.85	45.17	44.75	45.05	1,539,402	+0.25(+0.56%)
Jan 17, 2020	44.76	44.93	44.67	44.80	737,914	+0.13(+0.29%)
Jan 16, 2020	44.50	44.69	44.40	44.67	769,933	+0.38(+0.85%)
Jan 15, 2020	44.20	44.44	44.15	44.30	591,124	+0.18(+0.40%)
Jan 14, 2020	43.97	44.22	43.68	44.12	1,194,542	+0.08(+0.17%)
Jan 13, 2020	44.20	44.20	43.87	44.04	858,714	-0.01(-0.02%)
Jan 10, 2020	44.30	44.36	43.93	44.05	892,943	-0.00(-0.00%)
Jan 09, 2020	43.91	44.12	43.77	44.05	715,020	+0.39(+0.89%)
Jan 08, 2020	43.55	43.89	43.53	43.66	6,332,677	+0.18(+0.42%)
Jan 07, 2020	43.47	43.68	43.29	43.48	634,716	-0.09(-0.20%)
Jan 06, 2020	42.99	43.57	42.93	43.57	754,369	+0.36(+0.84%)
Jan 03, 2020	43.04	43.37	42.89	43.21	1,235,350	-0.31(-0.72%)
Jan 02, 2020	43.48	43.52	43.03	43.52	3,943,349	+0.21(+0.49%)
Dec 31, 2019	43.09	43.31	43.00	43.31	823,363	+0.16(+0.36%)
Dec 30, 2019	43.45	43.50	43.05	43.15	937,151	-0.26(-0.59%)
Dec 27, 2019	43.41	43.50	43.24	43.41	510,934	+0.09(+0.21%)
Dec 26, 2019	43.57	43.57	43.16	43.31	451,337	-0.17(-0.38%)
Dec 24, 2019	43.63	43.63	43.37	43.48	437,071	-0.04(-0.10%)
Dec 23, 2019	43.46	43.58	43.12	43.52	1,236,724	+0.28(+0.64%)
Dec 20, 2019	43.19	43.35	43.10	43.24	748,393	+0.23(+0.53%)
Dec 19, 2019	43.05	43.13	42.79	43.02	686,208	+0.06(+0.15%)
Dec 18, 2019	43.14	43.14	42.90	42.95	680,641	-0.16(-0.37%)
Dec 17, 2019	43.23	43.23	42.91	43.11	1,012,053	+0.04(+0.09%)
Dec 16, 2019	43.10	43.20	42.92	43.08	899,879	+0.31(+0.72%)
Dec 13, 2019	42.54	42.87	42.48	42.77	1,051,555	+0.23(+0.54%)
Dec 12, 2019	42.32	42.85	42.26	42.54	844,784	+0.27(+0.64%)
Dec 11, 2019	42.26	42.32	42.10	42.27	707,274	+0.09(+0.21%)
Dec 10, 2019	42.17	42.26	42.01	42.18	820,469	+0.01(+0.02%)
Dec 09, 2019	42.77	42.77	42.14	42.17	680,833	-0.61(-1.43%)
Dec 06, 2019	42.79	42.96	42.67	42.78	860,196	+0.27(+0.62%)
Dec 05, 2019	42.59	42.59	42.16	42.52	674,468	-0.04(-0.10%)
Dec 04, 2019	42.37	42.61	42.20	42.56	1,108,889	+0.38(+0.91%)
Dec 03, 2019	41.95	42.21	41.75	42.18	794,083	-0.07(-0.17%)
Dec 02, 2019	42.60	42.67	41.88	42.25	991,219	-0.26(-0.61%)
Nov 29, 2019	42.65	42.69	42.40	42.51	327,082	-0.17(-0.39%)
Nov 27, 2019	42.51	42.73	42.43	42.68	1,444,054	+0.35(+0.83%)
Nov 26, 2019	42.22	42.36	42.19	42.32	1,051,365	+0.14(+0.33%)
Nov 25, 2019	41.89	42.18	41.87	42.18	2,284,119	+0.53(+1.28%)
Nov 22, 2019	41.80	41.80	41.49	41.65	790,500	-0.01(-0.03%)
Nov 21, 2019	41.85	41.85	41.35	41.66	751,061	-0.16(-0.38%)
Nov 20, 2019	41.88	42.18	41.61	41.82	874,796	-0.06(-0.14%)
Nov 19, 2019	41.73	41.96	41.41	41.88	1,994,782	+0.45(+1.08%)
Nov 18, 2019	41.95	42.09	41.41	41.43	1,017,685	-0.50(-1.19%)
Nov 15, 2019	41.34	41.93	41.34	41.93	1,455,059	+0.81(+1.98%)
Nov 14, 2019	41.09	41.16	40.88	41.12	1,213,427	+0.06(+0.15%)
Nov 13, 2019	40.73	41.07	40.65	41.06	2,622,640	+0.21(+0.52%)
Nov 12, 2019	40.56	40.97	40.56	40.84	1,392,289	+0.35(+0.86%)
Nov 11, 2019	40.40	40.61	40.33	40.49	1,502,562	-0.01(-0.03%)
Nov 08, 2019	40.44	40.61	40.32	40.51	628,487	+0.07(+0.17%)
Nov 07, 2019	40.56	40.65	40.30	40.44	645,899	+0.15(+0.37%)
Nov 06, 2019	40.11	40.40	40.09	40.29	686,696	+0.23(+0.58%)
Nov 05, 2019	40.58	40.69	40.00	40.05	2,177,508	-0.52(-1.29%)
Nov 04, 2019	41.01	41.14	40.53	40.58	836,610	-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.