US Medical Devices Ishares ETF (NY: IHI )

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	+0.85(+1.55%)
Jun 14, 2023	54.89	55.23	54.38	54.54	1,873,271	+0.64(+1.18%)
Jun 13, 2023	53.61	53.99	53.53	53.90	663,974	+0.39(+0.72%)
Jun 12, 2023	53.21	53.58	53.07	53.52	451,239	+0.35(+0.65%)
Jun 09, 2023	53.02	53.25	52.83	53.17	750,819	+0.24(+0.45%)
Jun 08, 2023	52.94	53.05	52.75	52.93	713,487	-0.17(-0.32%)
Jun 07, 2023	53.40	53.51	52.87	53.10	1,612,179	-0.33(-0.63%)
Jun 06, 2023	53.76	53.90	53.17	53.43	1,027,652	-0.32(-0.59%)
Jun 05, 2023	53.69	53.98	53.53	53.75	670,166	+0.08(+0.15%)
Jun 02, 2023	53.50	53.81	53.28	53.67	1,454,701	+0.49(+0.92%)
Jun 01, 2023	52.66	53.27	52.31	53.18	706,202	+0.63(+1.19%)
May 31, 2023	52.21	52.69	51.79	52.56	1,078,612	+0.23(+0.44%)
May 30, 2023	52.62	53.07	52.23	52.33	1,266,102	-0.37(-0.70%)
May 26, 2023	52.80	53.12	52.57	52.70	745,388	-0.03(-0.06%)
May 25, 2023	52.90	52.92	52.31	52.73	1,580,828	-0.47(-0.88%)
May 24, 2023	53.22	53.44	52.85	53.19	2,815,691	-0.49(-0.91%)
May 23, 2023	54.84	54.96	53.48	53.68	848,604	-1.48(-2.68%)
May 22, 2023	54.98	55.56	54.98	55.16	963,132	+0.14(+0.25%)
May 19, 2023	55.01	55.53	54.86	55.02	1,158,124	+0.10(+0.18%)
May 18, 2023	54.71	55.01	54.52	54.92	669,285	+0.09(+0.16%)
May 17, 2023	55.16	55.21	54.29	54.83	721,982	-0.14(-0.25%)
May 16, 2023	55.00	55.17	54.88	54.97	554,388	-0.28(-0.50%)
May 15, 2023	55.33	55.39	55.05	55.25	645,776	+0.02(+0.04%)
May 12, 2023	55.30	55.36	54.94	55.23	638,669	+0.00(+0.00%)
May 11, 2023	55.19	55.42	54.95	55.23	1,585,922	-0.08(-0.14%)
May 10, 2023	55.46	55.52	54.92	55.31	708,734	+0.19(+0.34%)
May 09, 2023	55.27	55.38	54.94	55.12	528,847	-0.57(-1.02%)
May 08, 2023	55.75	55.75	55.44	55.69	515,904	-0.09(-0.16%)
May 05, 2023	55.76	55.91	55.39	55.78	517,950	+0.34(+0.61%)
May 04, 2023	55.85	55.89	55.28	55.44	1,044,662	-0.71(-1.26%)
May 03, 2023	55.90	56.78	55.90	56.14	1,392,907	+0.32(+0.57%)
May 02, 2023	56.00	56.36	55.45	55.83	1,097,132	-0.50(-0.88%)
May 01, 2023	56.34	56.59	56.18	56.32	984,541	-0.07(-0.12%)
Apr 28, 2023	55.72	56.63	55.67	56.39	1,344,499	+0.58(+1.03%)
Apr 27, 2023	55.45	55.88	55.08	55.82	1,355,975	+0.46(+0.83%)
Apr 26, 2023	55.33	55.60	54.91	55.36	1,523,214	-0.40(-0.71%)
Apr 25, 2023	56.41	56.56	55.65	55.76	1,022,062	-1.03(-1.82%)
Apr 24, 2023	56.57	56.87	56.53	56.79	1,007,921	+0.35(+0.62%)
Apr 21, 2023	56.14	56.58	56.10	56.44	1,381,600	+0.56(+1.00%)
Apr 20, 2023	56.05	56.20	55.71	55.89	1,048,748	-0.51(-0.90%)
Apr 19, 2023	55.23	56.50	55.21	56.39	2,696,999	+1.56(+2.84%)
Apr 18, 2023	55.25	55.33	54.71	54.83	574,622	-0.21(-0.38%)
Apr 17, 2023	54.87	55.08	54.71	55.04	551,736	+0.26(+0.47%)
Apr 14, 2023	54.85	55.06	54.55	54.78	628,639	-0.19(-0.34%)
Apr 13, 2023	54.33	54.99	54.31	54.97	755,263	+0.83(+1.54%)
Apr 12, 2023	54.58	54.82	54.09	54.14	795,097	-0.06(-0.11%)
Apr 11, 2023	54.00	54.45	54.00	54.20	833,085	+0.38(+0.70%)
Apr 10, 2023	53.69	53.85	53.27	53.82	319,344	-0.09(-0.17%)
Apr 06, 2023	53.98	54.06	53.62	53.91	509,772	-0.01(-0.02%)
Apr 05, 2023	53.55	53.97	53.49	53.92	610,160	+0.31(+0.57%)
Apr 04, 2023	53.42	53.94	53.42	53.61	628,128	+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.