US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	36.91	37.21	36.86	37.09	758,744	+0.18(+0.49%)
Sep 27, 2018	37.04	37.04	36.82	36.91	643,405	-0.05(-0.14%)
Sep 26, 2018	37.05	37.24	36.87	36.96	808,875	-0.00(-0.01%)
Sep 25, 2018	36.90	36.97	36.69	36.96	1,007,852	+0.26(+0.70%)
Sep 24, 2018	36.35	36.71	36.35	36.70	1,322,861	+0.46(+1.27%)
Sep 21, 2018	36.29	36.34	36.21	36.24	550,450	+0.03(+0.09%)
Sep 20, 2018	36.18	36.31	36.09	36.21	1,168,679	+0.22(+0.61%)
Sep 19, 2018	36.11	36.17	35.92	35.99	390,912	-0.12(-0.34%)
Sep 18, 2018	35.78	36.17	35.75	36.12	442,453	+0.36(+1.01%)
Sep 17, 2018	36.31	36.31	35.66	35.75	716,911	-0.59(-1.63%)
Sep 14, 2018	36.37	36.48	36.27	36.35	511,176	+0.01(+0.03%)
Sep 13, 2018	36.07	36.33	36.06	36.33	689,873	+0.44(+1.23%)
Sep 12, 2018	35.79	35.93	35.59	35.89	440,471	+0.14(+0.39%)
Sep 11, 2018	35.59	35.83	35.43	35.75	525,131	+0.16(+0.44%)
Sep 10, 2018	35.58	35.68	35.52	35.60	430,130	+0.17(+0.49%)
Sep 07, 2018	35.52	35.70	35.38	35.42	671,954	-0.04(-0.12%)
Sep 06, 2018	35.39	35.58	35.28	35.46	805,462	+0.06(+0.17%)
Sep 05, 2018	35.68	35.68	35.15	35.40	754,215	-0.33(-0.92%)
Sep 04, 2018	35.85	35.85	35.56	35.73	628,471	-0.09(-0.26%)
Aug 31, 2018		35.83	35.83	35.83	0	+0.10(+0.27%)
Aug 30, 2018	35.69	35.84	35.58	35.73	624,973	+0.03(+0.10%)
Aug 29, 2018	35.41	35.75	35.41	35.69	740,396	+0.38(+1.09%)
Aug 28, 2018	35.32	35.41	35.20	35.31	435,678	+0.07(+0.18%)
Aug 27, 2018	35.15	35.27	35.07	35.24	619,168	+0.23(+0.67%)
Aug 24, 2018	34.92	35.03	34.89	35.01	343,034	+0.15(+0.43%)
Aug 23, 2018	34.86	35.04	34.82	34.86	479,738	+0.02(+0.05%)
Aug 22, 2018	34.41	34.87	34.40	34.84	1,204,572	+0.35(+1.01%)
Aug 21, 2018	34.44	34.59	34.39	34.49	495,865	+0.24(+0.70%)
Aug 20, 2018	34.32	34.36	34.12	34.25	581,679	+0.01(+0.03%)
Aug 17, 2018	34.10	34.27	34.02	34.24	362,057	+0.10(+0.28%)
Aug 16, 2018	34.03	34.23	33.95	34.15	827,977	+0.23(+0.68%)
Aug 15, 2018	33.93	33.98	33.68	33.91	400,706	-0.15(-0.44%)
Aug 14, 2018	33.92	34.14	33.86	34.06	339,978	+0.21(+0.61%)
Aug 13, 2018	34.07	34.21	33.80	33.86	503,297	-0.19(-0.56%)
Aug 10, 2018	34.07	34.26	33.96	34.05	535,722	-0.20(-0.57%)
Aug 09, 2018	34.30	34.49	34.22	34.24	1,161,340	+0.00(+0.01%)
Aug 08, 2018	34.31	34.32	34.16	34.24	325,796	-0.03(-0.09%)
Aug 07, 2018	34.33	34.34	34.20	34.27	837,894	-0.05(-0.14%)
Aug 06, 2018	34.25	34.38	34.18	34.31	644,536	+0.07(+0.19%)
Aug 03, 2018	34.24	34.37	34.01	34.25	431,401	-0.04(-0.10%)
Aug 02, 2018	33.94	34.32	33.86	34.28	401,957	+0.27(+0.80%)
Aug 01, 2018	33.90	34.08	33.90	34.01	589,454	+0.07(+0.21%)
Jul 31, 2018	33.67	34.02	33.60	33.94	383,413	+0.41(+1.23%)
Jul 30, 2018	33.83	33.88	33.38	33.53	410,843	-0.30(-0.90%)
Jul 27, 2018	34.41	34.41	33.58	33.83	547,996	-0.57(-1.65%)
Jul 26, 2018	34.56	34.56	34.12	34.40	744,986	-0.12(-0.35%)
Jul 25, 2018	33.97	34.56	33.90	34.52	576,795	+0.49(+1.45%)
Jul 24, 2018	34.32	34.35	33.95	34.03	779,510	-0.08(-0.23%)
Jul 23, 2018	33.89	34.13	33.81	34.11	352,767	+0.19(+0.56%)
Jul 20, 2018	33.93	34.12	33.90	33.92	591,829	-0.04(-0.13%)
Jul 19, 2018	33.91	34.09	33.82	33.96	570,818	+0.15(+0.43%)
Jul 18, 2018	33.90	34.07	33.71	33.82	1,002,931	-0.01(-0.02%)
Jul 17, 2018	33.38	33.88	33.38	33.82	656,963	+0.43(+1.30%)
Jul 16, 2018	33.65	33.65	33.34	33.39	638,436	-0.28(-0.84%)
Jul 13, 2018	33.73	33.80	33.63	33.67	756,768	-0.05(-0.15%)
Jul 12, 2018	33.55	33.72	33.45	33.72	392,924	+0.38(+1.13%)
Jul 11, 2018	33.40	33.51	33.29	33.34	410,763	-0.23(-0.67%)
Jul 10, 2018	33.64	33.72	33.50	33.57	462,587	-0.00(-0.01%)
Jul 09, 2018	33.50	33.50	33.40	33.57	1,710,478	+0.22(+0.66%)
Jul 06, 2018	33.16	33.45	33.11	33.35	420,054	+0.30(+0.92%)
Jul 05, 2018	32.98	33.06	32.75	33.05	824,553	+0.24(+0.72%)
Jul 03, 2018		32.81	32.81	32.81	0	+0.02(+0.05%)

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.