US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	44.54	45.30	44.54	45.11	1,106,699	+0.80(+1.80%)
Oct 30, 2023	44.56	44.70	43.82	44.31	1,200,189	-0.02(-0.05%)
Oct 27, 2023	45.00	45.31	44.11	44.33	1,578,336	-0.14(-0.31%)
Oct 26, 2023	44.77	45.00	44.43	44.47	1,896,242	-0.64(-1.41%)
Oct 25, 2023	45.90	45.90	45.02	45.11	1,677,714	-0.94(-2.03%)
Oct 24, 2023	45.89	46.24	45.70	46.05	1,861,459	+0.14(+0.30%)
Oct 23, 2023	45.97	46.58	45.89	45.91	1,766,187	-0.07(-0.15%)
Oct 20, 2023	45.72	46.36	45.69	45.98	1,870,415	-0.05(-0.11%)
Oct 19, 2023	46.31	46.62	45.73	46.03	2,182,947	-0.25(-0.54%)
Oct 18, 2023	46.40	46.71	45.88	46.28	2,336,385	+0.26(+0.56%)
Oct 17, 2023	45.45	46.51	45.21	46.02	1,969,609	+0.33(+0.72%)
Oct 16, 2023	45.47	46.05	45.11	45.69	1,704,842	+0.47(+1.04%)
Oct 13, 2023	44.60	45.40	44.51	45.22	2,822,329	+0.54(+1.20%)
Oct 12, 2023	46.29	46.35	44.66	44.68	4,166,481	-1.55(-3.36%)
Oct 11, 2023	48.20	48.30	45.93	46.24	4,244,909	-2.24(-4.63%)
Oct 10, 2023	47.78	48.75	47.58	48.48	998,110	+0.77(+1.61%)
Oct 09, 2023	47.56	47.76	47.20	47.71	656,497	-0.16(-0.33%)
Oct 06, 2023	47.17	48.13	47.00	47.87	987,073	+0.40(+0.84%)
Oct 05, 2023	47.58	47.81	46.96	47.47	824,855	-0.11(-0.23%)
Oct 04, 2023	47.60	47.70	46.99	47.58	1,785,255	+0.03(+0.06%)
Oct 03, 2023	47.86	47.99	47.29	47.55	1,289,707	-0.56(-1.16%)
Oct 02, 2023	48.22	48.30	47.75	48.11	1,823,935	-0.23(-0.47%)
Sep 29, 2023	49.14	49.19	48.26	48.34	1,179,356	-0.53(-1.08%)
Sep 28, 2023	48.19	48.99	48.17	48.87	1,730,881	+0.84(+1.74%)
Sep 27, 2023	48.25	48.64	47.59	48.03	1,233,625	-0.08(-0.17%)
Sep 26, 2023	48.34	48.61	48.07	48.11	1,086,525	-0.49(-1.01%)
Sep 25, 2023	48.36	48.62	48.37	48.60	929,051	+0.09(+0.18%)
Sep 22, 2023	48.76	48.95	48.50	48.51	937,958	-0.15(-0.31%)
Sep 21, 2023	49.36	49.36	48.66	48.66	1,193,072	-0.98(-1.98%)
Sep 20, 2023	50.50	50.60	49.60	49.65	914,411	-0.52(-1.03%)
Sep 19, 2023	50.16	50.23	49.78	50.16	787,142	-0.01(-0.02%)
Sep 18, 2023	50.13	50.48	50.12	50.17	806,020	-0.03(-0.06%)
Sep 15, 2023	50.59	50.79	50.04	50.20	1,551,351	-0.44(-0.86%)
Sep 14, 2023	50.87	50.89	50.45	50.64	906,077	+0.12(+0.24%)
Sep 13, 2023	50.19	50.84	50.15	50.52	853,996	+0.04(+0.08%)
Sep 12, 2023	50.87	50.95	50.38	50.48	966,422	-0.49(-0.96%)
Sep 11, 2023	50.49	51.16	50.33	50.97	988,370	+0.62(+1.22%)
Sep 08, 2023	50.72	50.79	50.14	50.35	885,906	-0.50(-0.98%)
Sep 07, 2023	51.47	51.47	50.76	50.85	1,016,194	-0.62(-1.20%)
Sep 06, 2023	51.28	51.67	50.92	51.47	1,374,276	+0.19(+0.37%)
Sep 05, 2023	52.21	52.21	51.26	51.28	976,021	-1.01(-1.94%)
Sep 01, 2023	52.58	52.68	52.13	52.29	675,585	+0.09(+0.17%)
Aug 31, 2023	52.91	53.03	52.20	52.20	1,436,756	-0.65(-1.22%)
Aug 30, 2023	52.60	53.14	52.56	52.85	821,942	+0.37(+0.70%)
Aug 29, 2023	51.63	52.52	51.63	52.48	680,911	+0.88(+1.72%)
Aug 28, 2023	51.75	52.03	51.36	51.60	1,180,505	+0.15(+0.29%)
Aug 25, 2023	51.12	51.60	50.84	51.45	828,586	+0.49(+0.96%)
Aug 24, 2023	51.68	51.90	50.95	50.96	958,802	-0.74(-1.42%)
Aug 23, 2023	51.75	52.06	51.54	51.70	611,746	+0.33(+0.64%)
Aug 22, 2023	51.30	51.53	51.23	51.37	713,202	+0.14(+0.27%)
Aug 21, 2023	51.26	51.46	51.01	51.23	643,228	-0.03(-0.06%)
Aug 18, 2023	51.38	51.51	51.09	51.26	883,185	-0.29(-0.56%)
Aug 17, 2023	52.10	52.14	51.50	51.55	1,019,000	-0.50(-0.96%)
Aug 16, 2023	52.64	52.78	52.00	52.04	1,105,716	-0.74(-1.39%)
Aug 15, 2023	52.94	53.16	52.74	52.78	563,734	-0.34(-0.64%)
Aug 14, 2023	52.84	53.13	52.81	53.12	535,077	+0.16(+0.30%)
Aug 11, 2023	52.64	53.02	52.49	52.96	557,497	+0.09(+0.17%)
Aug 10, 2023	53.23	53.65	52.83	52.87	1,230,902	-0.11(-0.21%)
Aug 09, 2023	53.07	53.47	52.92	52.98	904,123	-0.15(-0.28%)
Aug 08, 2023	53.70	53.84	52.50	53.13	2,043,256	-0.90(-1.67%)
Aug 07, 2023	53.97	54.25	53.89	54.03	1,127,767	+0.23(+0.43%)
Aug 04, 2023	54.09	54.36	53.73	53.80	1,082,246	-0.33(-0.61%)
Aug 03, 2023	54.43	54.54	54.08	54.13	1,090,195	-0.55(-1.00%)
Aug 02, 2023	54.98	55.27	54.57	54.68	1,313,782	-0.69(-1.24%)

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.