US Medical Devices Ishares ETF (NY: IHI )

55.90 +0.06 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 55.80 56.32 55.80 56.14 491,063 +0.74(+1.33%)
Jun 29, 2023 54.92 55.42 54.86 55.40 747,110 +0.40(+0.72%)
Jun 28, 2023 54.90 55.14 54.82 55.01 586,665 +0.11(+0.20%)
Jun 27, 2023 55.20 55.20 54.40 54.90 1,366,635 -0.12(-0.22%)
Jun 26, 2023 55.18 55.34 54.53 55.02 1,002,772 -0.25(-0.45%)
Jun 23, 2023 55.29 55.51 55.12 55.27 597,872 -0.26(-0.47%)
Jun 22, 2023 55.28 55.64 55.15 55.52 573,536 +0.31(+0.56%)
Jun 21, 2023 55.36 55.39 55.02 55.22 700,640 -0.28(-0.50%)
Jun 20, 2023 54.81 55.70 54.70 55.49 2,084,690 -0.17(-0.30%)
Jun 16, 2023 55.60 56.03 55.52 55.66 1,141,134 +0.28(+0.50%)
Jun 15, 2023 54.53 55.51 54.45 55.38 1,247,596 -0.31(-0.55%)
May 08, 2023 55.75 55.75 55.44 55.69 515,883 -0.09(-0.16%)
May 05, 2023 55.76 55.91 55.39 55.78 517,929 +0.34(+0.61%)
May 04, 2023 55.85 55.89 55.28 55.44 1,044,620 -0.71(-1.26%)
May 03, 2023 55.90 56.78 55.90 56.15 1,392,851 +0.32(+0.57%)
May 02, 2023 56.00 56.37 55.45 55.83 1,097,088 -0.50(-0.88%)
May 01, 2023 56.35 56.59 56.19 56.33 984,501 -0.07(-0.12%)
Apr 28, 2023 55.72 56.63 55.67 56.40 1,344,445 +0.58(+1.03%)
Apr 27, 2023 55.45 55.88 55.08 55.82 1,355,921 +0.46(+0.83%)
Apr 26, 2023 55.33 55.60 54.92 55.36 1,523,153 -0.40(-0.71%)
Apr 25, 2023 56.42 56.56 55.65 55.76 1,022,021 -1.03(-1.82%)
Apr 24, 2023 56.57 56.87 56.53 56.79 1,007,881 +0.35(+0.62%)
Apr 21, 2023 56.15 56.58 56.10 56.45 1,381,544 +0.56(+1.00%)
Apr 20, 2023 56.05 56.21 55.71 55.89 1,048,706 -0.51(-0.90%)
Apr 19, 2023 55.23 56.50 55.21 56.40 2,696,891 +1.56(+2.84%)
Apr 18, 2023 55.25 55.33 54.72 54.84 574,599 -0.21(-0.38%)
Apr 17, 2023 54.88 55.08 54.72 55.04 551,714 +0.26(+0.47%)
Apr 14, 2023 54.86 55.06 54.55 54.79 628,614 -0.19(-0.34%)
Apr 13, 2023 54.33 54.99 54.31 54.97 755,233 +0.83(+1.54%)
Apr 12, 2023 54.58 54.83 54.09 54.14 795,065 -0.06(-0.11%)
Apr 11, 2023 54.00 54.45 54.00 54.20 833,052 +0.38(+0.70%)
Apr 10, 2023 53.69 53.85 53.28 53.82 319,332 -0.09(-0.17%)
Apr 06, 2023 53.98 54.06 53.62 53.91 509,752 -0.01(-0.02%)
Apr 05, 2023 53.55 53.98 53.49 53.92 610,135 +0.31(+0.57%)
Apr 04, 2023 53.43 53.94 53.43 53.61 628,103 +0.28(+0.52%)
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.