US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	35.91	36.20	35.71	36.02	1,079,256	-0.20(-0.55%)
May 30, 2019	35.89	36.29	35.87	36.22	851,571	+0.42(+1.18%)
May 29, 2019	35.75	35.94	35.59	35.80	492,458	-0.16(-0.46%)
May 28, 2019	36.50	36.77	35.95	35.96	359,933	-0.47(-1.29%)
May 24, 2019	36.24	36.58	36.24	36.43	240,719	+0.36(+1.00%)
May 23, 2019	36.12	36.19	35.80	36.07	1,573,981	-0.12(-0.33%)
May 22, 2019	35.88	36.30	35.88	36.19	423,635	+0.23(+0.63%)
May 21, 2019	36.06	36.25	35.95	35.97	1,015,426	+0.16(+0.44%)
May 20, 2019	35.78	35.98	35.58	35.81	1,891,761	-0.12(-0.34%)
May 17, 2019	36.01	36.42	35.87	35.93	657,231	-0.39(-1.07%)
May 16, 2019	36.23	36.64	36.22	36.32	2,724,645	+0.23(+0.63%)
May 15, 2019	35.74	36.23	35.60	36.09	1,828,066	+0.11(+0.31%)
May 14, 2019	35.73	36.25	35.68	35.98	522,153	+0.38(+1.05%)
May 13, 2019	35.64	35.80	35.47	35.60	2,818,740	-0.75(-2.07%)
May 10, 2019	36.18	36.42	35.47	36.35	1,990,683	-0.06(-0.17%)
May 09, 2019	36.11	36.43	35.82	36.42	723,310	-0.00(-0.01%)
May 08, 2019	36.42	36.65	36.24	36.42	1,463,127	-0.07(-0.19%)
May 07, 2019	36.96	37.05	36.24	36.49	1,693,593	-0.79(-2.12%)
May 06, 2019	36.53	37.32	36.47	37.28	2,409,670	+0.14(+0.37%)
May 03, 2019	36.90	37.16	36.90	37.15	732,571	+0.46(+1.26%)
May 02, 2019	36.25	36.72	36.14	36.68	964,697	+0.35(+0.96%)
May 01, 2019	36.73	36.76	36.26	36.33	2,141,522	-0.37(-1.00%)
Apr 30, 2019	36.34	36.73	36.24	36.70	1,946,435	+0.39(+1.08%)
Apr 29, 2019	36.48	36.50	36.12	36.31	2,028,390	-0.16(-0.45%)
Apr 26, 2019	36.29	36.47	35.98	36.47	1,337,126	+0.29(+0.79%)
Apr 25, 2019	35.67	36.23	35.48	36.19	1,416,760	+0.49(+1.37%)
Apr 24, 2019	35.57	35.87	35.36	35.70	978,068	+0.13(+0.36%)
Apr 23, 2019	34.91	35.77	34.87	35.57	2,379,473	+0.45(+1.29%)
Apr 22, 2019	34.91	35.38	34.83	35.12	1,467,519	+0.01(+0.04%)
Apr 18, 2019	35.02	35.36	34.52	35.10	3,822,725	+0.22(+0.63%)
Apr 17, 2019	36.53	36.53	34.73	34.88	9,533,812	-1.51(-4.15%)
Apr 16, 2019	37.37	37.46	36.28	36.39	3,594,023	-0.77(-2.06%)
Apr 15, 2019	37.37	37.43	37.09	37.16	3,888,619	-0.16(-0.43%)
Apr 12, 2019	37.58	37.64	37.27	37.32	826,286	-0.13(-0.34%)
Apr 11, 2019	37.67	37.67	37.33	37.45	1,132,772	-0.13(-0.36%)
Apr 10, 2019	37.54	37.76	37.44	37.58	3,870,507	+0.12(+0.32%)
Apr 09, 2019	37.38	37.62	37.31	37.46	546,053	-0.03(-0.08%)
Apr 08, 2019	37.49	37.56	37.05	37.49	464,172	-0.01(-0.02%)
Apr 05, 2019	37.47	37.65	37.40	37.50	683,570	+0.08(+0.22%)
Apr 04, 2019	37.60	37.65	37.15	37.42	1,291,267	-0.11(-0.30%)
Apr 03, 2019	37.89	37.96	37.46	37.53	680,574	-0.17(-0.45%)
Apr 02, 2019	37.78	37.78	37.54	37.70	964,293	-0.03(-0.07%)
Apr 01, 2019	38.06	38.20	37.57	37.73	1,627,662	-0.07(-0.19%)
Mar 29, 2019	37.59	37.82	37.39	37.80	866,100	+0.45(+1.19%)
Mar 28, 2019	37.27	37.44	37.04	37.35	565,525	+0.19(+0.52%)
Mar 27, 2019	37.55	37.64	36.78	37.16	3,042,836	-0.35(-0.93%)
Mar 26, 2019	37.62	37.82	37.40	37.51	1,232,925	+0.22(+0.58%)
Mar 25, 2019	37.16	37.44	36.99	37.29	692,635	+0.12(+0.31%)
Mar 22, 2019	37.91	38.11	37.18	37.18	1,180,934	-0.94(-2.48%)
Mar 21, 2019	37.52	38.17	37.46	38.12	2,967,539	+0.48(+1.27%)
Mar 20, 2019	37.68	37.89	37.39	37.64	729,521	-0.04(-0.11%)
Mar 19, 2019	37.51	37.77	37.34	37.69	912,210	+0.34(+0.90%)
Mar 18, 2019	37.78	37.94	37.12	37.35	2,465,115	-0.31(-0.82%)
Mar 15, 2019	37.43	37.79	37.38	37.66	4,034,043	+0.31(+0.83%)
Mar 14, 2019	37.32	37.51	37.05	37.35	837,906	+0.03(+0.09%)
Mar 13, 2019	37.19	37.51	37.12	37.31	879,294	+0.27(+0.73%)
Mar 12, 2019	36.86	37.10	36.72	37.04	991,427	+0.25(+0.68%)
Mar 11, 2019	36.41	36.82	36.39	36.79	707,838	+0.49(+1.36%)
Mar 08, 2019	36.12	36.32	35.90	36.30	3,092,603	-0.08(-0.22%)
Mar 07, 2019	36.53	36.62	36.23	36.38	1,664,199	-0.21(-0.56%)
Mar 06, 2019	37.13	37.13	36.49	36.59	5,956,107	-0.53(-1.44%)
Mar 05, 2019	37.21	37.22	36.98	37.12	928,908	-0.08(-0.21%)
Mar 04, 2019	37.95	37.95	36.80	37.20	1,883,621	-0.40(-1.08%)

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.