US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	62.37	63.11	62.23	62.81	629,984	+0.39(+0.63%)
Jul 29, 2021	62.33	62.51	62.11	62.42	741,915	+0.29(+0.46%)
Jul 28, 2021	61.86	62.34	61.58	62.13	993,769	+0.29(+0.46%)
Jul 27, 2021	61.47	62.07	61.45	61.85	786,797	+0.44(+0.72%)
Jul 26, 2021	61.80	62.00	60.98	61.40	1,009,488	-0.43(-0.70%)
Jul 23, 2021	61.34	61.86	61.24	61.84	675,998	+0.82(+1.34%)
Jul 22, 2021	60.65	61.07	60.39	61.02	344,521	+0.60(+1.00%)
Jul 21, 2021	60.81	60.81	59.67	60.42	668,635	-0.06(-0.10%)
Jul 20, 2021	59.75	60.69	59.63	60.48	583,393	+0.87(+1.46%)
Jul 19, 2021	59.78	60.07	59.25	59.61	659,868	-0.53(-0.88%)
Jul 16, 2021	60.00	60.39	59.78	60.14	478,228	+0.40(+0.67%)
Jul 15, 2021	59.61	59.85	59.42	59.73	729,954	-0.27(-0.45%)
Jul 14, 2021	60.57	60.68	59.89	60.01	561,906	-0.40(-0.67%)
Jul 13, 2021	60.77	60.77	60.32	60.41	614,474	-0.33(-0.54%)
Jul 12, 2021	60.85	60.94	60.62	60.74	755,329	-0.05(-0.08%)
Jul 09, 2021	60.85	60.97	60.65	60.78	393,481	+0.01(+0.02%)
Jul 08, 2021	60.46	60.80	60.08	60.77	827,806	-0.32(-0.52%)
Jul 07, 2021	60.84	61.11	60.47	61.09	633,817	+0.47(+0.77%)
Jul 06, 2021	60.35	60.68	60.13	60.63	594,365	+0.33(+0.54%)
Jul 02, 2021	60.05	60.38	59.89	60.30	458,478	+0.30(+0.50%)
Jul 01, 2021	59.37	60.00	59.22	60.00	582,593	+0.62(+1.05%)
Jun 30, 2021	59.80	59.80	59.15	59.37	849,071	-0.44(-0.73%)
Jun 29, 2021	59.62	59.91	59.47	59.81	606,752	+0.25(+0.41%)
Jun 28, 2021	59.20	59.63	59.13	59.56	626,642	+0.38(+0.64%)
Jun 25, 2021	58.92	59.34	58.92	59.19	492,482	+0.25(+0.42%)
Jun 24, 2021	59.28	59.43	58.93	58.94	634,176	-0.01(-0.01%)
Jun 23, 2021	58.85	59.09	58.79	58.94	538,489	+0.06(+0.10%)
Jun 22, 2021	58.56	58.94	58.30	58.89	1,632,877	+0.54(+0.92%)
Jun 21, 2021	57.80	58.45	57.37	58.35	978,056	+0.68(+1.18%)
Jun 18, 2021	57.72	58.08	57.63	57.67	779,342	-0.38(-0.65%)
Jun 17, 2021	56.94	58.22	56.94	58.05	1,160,121	+0.97(+1.69%)
Jun 16, 2021	57.21	57.42	56.83	57.08	607,056	-0.08(-0.14%)
Jun 15, 2021	57.31	57.31	56.96	57.16	492,348	+0.01(+0.02%)
Jun 14, 2021	56.83	57.20	56.67	57.15	885,002	+0.29(+0.50%)
Jun 11, 2021	57.00	57.06	56.57	56.87	526,048	+0.03(+0.06%)
Jun 10, 2021	55.95	56.88	55.84	56.83	1,038,730	+1.04(+1.86%)
Jun 09, 2021	55.41	55.86	55.41	55.80	799,866	+0.55(+0.99%)
Jun 08, 2021	55.53	55.69	54.84	55.25	1,038,648	-0.21(-0.37%)
Jun 07, 2021	55.59	55.96	55.45	55.46	1,273,395	+0.00(+0.00%)
Jun 04, 2021	55.44	55.58	55.21	55.46	763,087	+0.46(+0.84%)
Jun 03, 2021	54.84	55.14	54.45	54.99	1,043,858	+0.01(+0.01%)
Jun 02, 2021	55.31	55.45	54.89	54.99	935,279	-0.28(-0.51%)
Jun 01, 2021	56.81	56.81	55.27	55.27	4,432,060	-1.60(-2.81%)
May 28, 2021	56.94	57.58	56.87	56.87	1,676,803	+0.35(+0.61%)
May 27, 2021	56.42	56.80	56.19	56.52	3,990,052	+0.11(+0.19%)
May 26, 2021	56.81	56.81	55.94	56.41	14,944,659	-0.51(-0.89%)
May 25, 2021	57.00	57.09	56.66	56.92	1,036,128	+0.25(+0.44%)
May 24, 2021	56.72	56.95	56.54	56.67	552,016	+0.31(+0.55%)
May 21, 2021	56.55	56.94	56.29	56.36	541,864	-0.03(-0.05%)
May 20, 2021	55.53	56.46	55.53	56.39	811,820	+0.92(+1.65%)
May 19, 2021	55.03	55.47	54.80	55.47	682,657	-0.06(-0.12%)
May 18, 2021	55.40	56.01	55.34	55.53	688,165	+0.13(+0.23%)
May 17, 2021	55.88	55.88	55.26	55.41	720,550	-0.47(-0.85%)
May 14, 2021	55.58	56.03	55.47	55.88	766,812	+0.56(+1.01%)
May 13, 2021	55.07	55.59	55.07	55.32	950,872	+0.37(+0.67%)
May 12, 2021	55.79	55.86	54.94	54.95	867,132	-1.26(-2.24%)
May 11, 2021	56.08	56.54	56.03	56.21	783,202	-0.36(-0.64%)
May 10, 2021	57.28	57.28	56.57	56.58	5,655,682	-0.60(-1.05%)
May 07, 2021	57.30	57.92	57.13	57.18	802,934	+0.10(+0.17%)
May 06, 2021	57.04	57.10	56.27	57.08	2,218,059	-0.01(-0.02%)
May 05, 2021	57.37	57.71	56.95	57.09	762,819	-0.23(-0.40%)
May 04, 2021	57.87	57.94	56.91	57.32	1,048,082	-0.82(-1.42%)

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.