US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	35.01	35.35	34.97	35.31	683,299	+0.33(+0.96%)
Nov 29, 2018	34.70	35.17	34.67	34.97	936,493	+0.15(+0.43%)
Nov 28, 2018	34.03	34.83	33.98	34.83	1,352,214	+1.04(+3.08%)
Nov 27, 2018	33.58	33.81	33.27	33.78	664,253	+0.16(+0.48%)
Nov 26, 2018	33.50	33.70	33.32	33.62	449,904	+0.39(+1.17%)
Nov 23, 2018	33.00	33.45	32.99	33.23	220,814	+0.02(+0.06%)
Nov 21, 2018		33.21	33.21	33.21	0	+0.21(+0.62%)
Nov 20, 2018	32.76	33.41	32.69	33.01	1,602,753	-0.27(-0.82%)
Nov 19, 2018	34.45	34.52	33.18	33.28	822,449	-1.18(-3.42%)
Nov 16, 2018	33.86	34.70	33.86	34.46	989,372	+0.44(+1.30%)
Nov 15, 2018	33.20	34.02	32.84	34.02	1,558,774	+0.61(+1.83%)
Nov 14, 2018	33.90	33.99	33.23	33.40	1,851,084	-0.18(-0.55%)
Nov 13, 2018	33.97	34.22	33.48	33.59	2,018,523	-0.27(-0.79%)
Nov 12, 2018	34.98	34.98	33.80	33.86	618,103	-1.16(-3.30%)
Nov 09, 2018	35.30	35.30	34.77	35.01	686,979	-0.41(-1.16%)
Nov 08, 2018	35.11	35.46	34.93	35.42	2,193,948	+0.26(+0.74%)
Nov 07, 2018	34.64	35.17	34.53	35.16	1,784,839	+0.80(+2.33%)
Nov 06, 2018	33.96	34.37	33.86	34.36	1,044,901	+0.29(+0.84%)
Nov 05, 2018	34.13	34.24	33.86	34.07	585,005	+0.05(+0.14%)
Nov 02, 2018	34.39	34.61	33.73	34.03	3,347,184	-0.07(-0.20%)
Nov 01, 2018	33.59	34.13	33.45	34.09	967,524	+0.64(+1.90%)
Oct 31, 2018	33.57	33.84	33.42	33.46	1,035,744	+0.21(+0.62%)
Oct 30, 2018	32.84	33.29	32.75	33.25	885,774	+0.46(+1.42%)
Oct 29, 2018	33.30	33.53	32.33	32.79	3,341,565	-0.11(-0.32%)
Oct 26, 2018	32.88	33.24	32.32	32.89	875,898	-0.44(-1.33%)
Oct 25, 2018	33.04	33.59	32.66	33.34	1,371,149	+0.45(+1.38%)
Oct 24, 2018	33.75	34.11	32.82	32.88	1,378,871	-0.80(-2.37%)
Oct 23, 2018	33.34	33.88	32.88	33.68	1,314,939	-0.25(-0.73%)
Oct 22, 2018	33.91	34.04	33.55	33.93	958,066	+0.01(+0.04%)
Oct 19, 2018	34.67	34.79	33.79	33.91	1,258,030	-0.69(-1.99%)
Oct 18, 2018	35.19	35.19	34.32	34.60	1,200,637	-0.69(-1.95%)
Oct 17, 2018	35.17	35.32	34.92	35.29	1,558,682	+0.07(+0.19%)
Oct 16, 2018	34.34	35.25	34.33	35.22	1,059,892	+1.15(+3.37%)
Oct 15, 2018	34.32	34.37	33.89	34.07	893,686	-0.32(-0.93%)
Oct 12, 2018	34.23	34.61	33.92	34.39	1,603,974	+0.75(+2.23%)
Oct 11, 2018	33.92	34.34	33.47	33.64	1,610,187	-0.41(-1.20%)
Oct 10, 2018	35.05	35.05	34.01	34.05	1,152,585	-1.04(-2.95%)
Oct 09, 2018	34.98	35.34	34.89	35.08	1,062,579	+0.02(+0.07%)
Oct 08, 2018	35.55	35.55	34.32	35.06	6,982,556	-0.52(-1.45%)
Oct 05, 2018	35.66	35.93	35.20	35.58	5,570,053	-0.15(-0.43%)
Oct 04, 2018	36.19	36.19	35.53	35.73	1,170,502	-0.57(-1.58%)
Oct 03, 2018	36.90	36.90	36.26	36.30	1,061,536	-0.42(-1.15%)
Oct 02, 2018	37.10	37.10	36.70	36.73	969,327	-0.40(-1.08%)
Oct 01, 2018	37.26	37.32	37.01	37.13	1,825,580	+0.04(+0.11%)
Sep 28, 2018	36.91	37.21	36.86	37.09	758,744	+0.18(+0.49%)
Sep 27, 2018	37.04	37.04	36.82	36.91	643,405	-0.05(-0.14%)
Sep 26, 2018	37.05	37.24	36.87	36.96	808,875	-0.00(-0.01%)
Sep 25, 2018	36.90	36.97	36.69	36.96	1,007,852	+0.26(+0.70%)
Sep 24, 2018	36.35	36.71	36.35	36.70	1,322,861	+0.46(+1.27%)
Sep 21, 2018	36.29	36.34	36.21	36.24	550,450	+0.03(+0.09%)
Sep 20, 2018	36.18	36.31	36.09	36.21	1,168,679	+0.22(+0.61%)
Sep 19, 2018	36.11	36.17	35.92	35.99	390,912	-0.12(-0.34%)
Sep 18, 2018	35.78	36.17	35.75	36.12	442,453	+0.36(+1.01%)
Sep 17, 2018	36.31	36.31	35.66	35.75	716,911	-0.59(-1.63%)
Sep 14, 2018	36.37	36.48	36.27	36.35	511,176	+0.01(+0.03%)
Sep 13, 2018	36.07	36.33	36.06	36.33	689,873	+0.44(+1.23%)
Sep 12, 2018	35.79	35.93	35.59	35.89	440,471	+0.14(+0.39%)
Sep 11, 2018	35.59	35.83	35.43	35.75	525,131	+0.16(+0.44%)
Sep 10, 2018	35.58	35.68	35.52	35.60	430,130	+0.17(+0.49%)
Sep 07, 2018	35.52	35.70	35.38	35.42	671,954	-0.04(-0.12%)
Sep 06, 2018	35.39	35.58	35.28	35.46	805,462	+0.06(+0.17%)
Sep 05, 2018	35.68	35.68	35.15	35.40	754,215	-0.33(-0.92%)

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.