US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	58.48	58.55	57.99	58.23	566,021	-0.53(-0.90%)
Apr 29, 2021	59.41	59.44	58.45	58.76	793,013	-0.59(-0.99%)
Apr 28, 2021	59.18	59.51	59.10	59.35	574,785	+0.12(+0.20%)
Apr 27, 2021	59.38	59.38	59.02	59.23	671,538	-0.18(-0.30%)
Apr 26, 2021	59.53	59.63	59.23	59.41	1,058,416	-0.12(-0.19%)
Apr 23, 2021	59.02	59.64	58.94	59.52	734,001	+0.64(+1.08%)
Apr 22, 2021	58.66	59.30	58.64	58.89	876,870	+0.22(+0.38%)
Apr 21, 2021	57.64	58.70	57.64	58.66	788,175	+1.23(+2.13%)
Apr 20, 2021	57.39	57.76	57.20	57.44	1,057,546	-0.21(-0.37%)
Apr 19, 2021	57.74	57.77	57.48	57.65	822,136	-0.28(-0.48%)
Apr 16, 2021	58.03	58.04	57.51	57.93	734,610	+0.13(+0.22%)
Apr 15, 2021	56.94	57.86	56.73	57.81	773,440	+1.27(+2.25%)
Apr 14, 2021	56.92	57.09	56.46	56.53	845,130	-0.41(-0.73%)
Apr 13, 2021	56.18	57.01	56.18	56.95	779,076	+1.03(+1.85%)
Apr 12, 2021	55.88	56.04	55.70	55.91	1,335,730	-0.10(-0.18%)
Apr 09, 2021	55.52	56.02	55.34	56.02	514,896	+0.65(+1.17%)
Apr 08, 2021	55.32	55.60	55.30	55.37	540,580	+0.43(+0.78%)
Apr 07, 2021	55.22	55.24	54.75	54.94	844,065	-0.29(-0.53%)
Apr 06, 2021	55.14	55.62	54.90	55.23	693,034	+0.23(+0.41%)
Apr 05, 2021	54.69	55.03	54.45	55.01	769,965	+0.73(+1.34%)
Apr 01, 2021	54.60	54.65	54.19	54.28	849,640	+0.00(+0.00%)
Mar 31, 2021	54.14	54.64	54.14	54.28	1,100,539	+0.38(+0.71%)
Mar 30, 2021	54.00	54.05	53.72	53.90	619,598	-0.31(-0.57%)
Mar 29, 2021	54.05	54.38	53.61	54.21	732,139	-0.05(-0.10%)
Mar 26, 2021	53.10	54.26	52.96	54.26	603,147	+1.22(+2.29%)
Mar 25, 2021	52.81	53.15	52.22	53.04	652,123	+0.21(+0.40%)
Mar 24, 2021	53.33	53.36	52.83	52.83	814,353	-0.44(-0.83%)
Mar 23, 2021	53.67	53.80	53.11	53.27	963,385	-0.44(-0.82%)
Mar 22, 2021	53.16	53.89	53.12	53.72	529,497	+0.55(+1.03%)
Mar 19, 2021	52.95	53.55	52.68	53.17	645,795	+0.29(+0.56%)
Mar 18, 2021	53.12	53.52	52.79	52.87	1,092,392	-0.46(-0.86%)
Mar 17, 2021	53.40	53.61	52.99	53.33	576,784	-0.18(-0.34%)
Mar 16, 2021	53.90	54.07	53.34	53.52	674,043	-0.38(-0.71%)
Mar 15, 2021	53.35	53.92	53.35	53.90	1,441,231	+0.47(+0.89%)
Mar 12, 2021	53.59	53.59	53.11	53.42	626,317	-0.27(-0.51%)
Mar 11, 2021	53.34	53.77	53.13	53.70	617,431	+0.76(+1.44%)
Mar 10, 2021	53.41	53.77	52.84	52.94	754,734	-0.06(-0.12%)
Mar 09, 2021	52.83	53.80	52.83	53.00	1,352,274	+0.79(+1.51%)
Mar 08, 2021	53.06	53.35	52.21	52.21	871,105	-0.95(-1.78%)
Mar 05, 2021	52.62	53.38	51.70	53.16	1,669,572	+0.86(+1.65%)
Mar 04, 2021	53.59	53.71	51.88	52.30	6,692,477	-1.33(-2.48%)
Mar 03, 2021	54.91	54.91	53.63	53.63	1,890,688	-1.27(-2.31%)
Mar 02, 2021	55.07	55.21	54.61	54.90	865,189	-0.21(-0.37%)
Mar 01, 2021	54.57	55.20	54.57	55.10	760,662	+0.99(+1.82%)
Feb 26, 2021	54.74	54.74	53.87	54.12	905,087	-0.37(-0.67%)
Feb 25, 2021	54.99	55.25	54.12	54.48	2,322,239	-0.70(-1.27%)
Feb 24, 2021	54.95	55.42	54.74	55.18	858,122	+0.39(+0.70%)
Feb 23, 2021	54.90	55.09	54.41	54.80	944,370	-0.20(-0.37%)
Feb 22, 2021	55.28	55.28	54.67	55.00	771,277	-0.49(-0.89%)
Feb 19, 2021	56.40	56.40	55.44	55.50	802,222	-0.64(-1.14%)
Feb 18, 2021	56.42	56.49	55.78	56.14	870,009	-0.57(-1.00%)
Feb 17, 2021	56.95	56.95	56.48	56.70	614,972	-0.38(-0.67%)
Feb 16, 2021	57.75	57.77	56.78	57.09	1,288,236	-0.53(-0.92%)
Feb 12, 2021	56.76	57.65	56.76	57.62	510,062	+0.70(+1.22%)
Feb 11, 2021	56.53	56.92	56.38	56.92	624,297	+0.65(+1.15%)
Feb 10, 2021	56.54	56.62	56.08	56.27	867,380	-0.03(-0.05%)
Feb 09, 2021	56.35	56.51	56.10	56.30	960,110	-0.01(-0.03%)
Feb 08, 2021	56.23	56.51	56.05	56.32	965,880	+0.31(+0.56%)
Feb 05, 2021	55.82	56.10	55.74	56.00	819,873	+0.61(+1.10%)
Feb 04, 2021	55.17	55.94	55.02	55.39	707,775	+0.31(+0.56%)
Feb 03, 2021	55.73	55.73	54.97	55.09	1,599,995	-0.68(-1.23%)
Feb 02, 2021	55.62	56.16	55.54	55.77	723,862	+0.74(+1.34%)

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.