US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	40.00	40.69	40.00	40.44	521,748	+0.54(+1.35%)
Sep 27, 2019	40.57	40.57	39.73	39.90	672,506	-0.44(-1.08%)
Sep 26, 2019	40.62	40.71	40.03	40.34	716,965	-0.12(-0.30%)
Sep 25, 2019	40.56	40.56	40.15	40.46	603,819	-0.08(-0.20%)
Sep 24, 2019	41.04	41.20	40.36	40.54	1,410,386	-0.31(-0.77%)
Sep 23, 2019	40.97	41.03	40.81	40.85	701,556	-0.16(-0.38%)
Sep 20, 2019	41.01	41.18	40.81	41.01	567,779	+0.13(+0.32%)
Sep 19, 2019	40.86	41.17	40.86	40.88	788,026	+0.01(+0.02%)
Sep 18, 2019	40.75	40.92	40.45	40.87	976,561	+0.13(+0.33%)
Sep 17, 2019	40.45	40.89	40.45	40.74	534,379	+0.26(+0.65%)
Sep 16, 2019	40.47	40.63	40.26	40.48	501,248	-0.19(-0.46%)
Sep 13, 2019	40.96	41.02	40.54	40.66	491,300	-0.30(-0.74%)
Sep 12, 2019	40.83	41.19	40.83	40.97	926,385	+0.36(+0.89%)
Sep 11, 2019	40.02	40.67	39.97	40.60	4,059,211	+0.63(+1.58%)
Sep 10, 2019	40.00	40.00	39.09	39.97	2,172,000	-0.19(-0.48%)
Sep 09, 2019	41.19	41.20	40.07	40.16	3,417,314	-0.98(-2.38%)
Sep 06, 2019	41.06	41.29	41.01	41.14	1,689,877	+0.21(+0.50%)
Sep 05, 2019	40.75	41.04	40.56	40.94	3,348,832	+0.59(+1.47%)
Sep 04, 2019	40.54	40.59	40.17	40.34	1,308,100	+0.08(+0.19%)
Sep 03, 2019	40.48	40.57	39.93	40.27	5,729,320	-0.47(-1.16%)
Aug 30, 2019	40.92	40.95	40.53	40.74	548,812	+0.06(+0.14%)
Aug 29, 2019	40.54	40.83	40.41	40.68	2,310,763	+0.45(+1.13%)
Aug 28, 2019	39.75	40.32	39.75	40.23	3,157,323	+0.32(+0.81%)
Aug 27, 2019	39.96	40.16	39.73	39.91	1,297,412	+0.19(+0.47%)
Aug 26, 2019	39.65	39.74	39.39	39.72	512,212	+0.38(+0.98%)
Aug 23, 2019	40.32	40.41	39.13	39.33	2,135,902	-1.04(-2.58%)
Aug 22, 2019	40.56	40.70	40.12	40.38	583,105	-0.05(-0.13%)
Aug 21, 2019	40.42	40.57	40.35	40.43	1,264,085	+0.22(+0.54%)
Aug 20, 2019	40.50	40.76	40.21	40.21	604,342	-0.10(-0.25%)
Aug 19, 2019	40.34	40.40	40.15	40.31	1,114,688	+0.41(+1.02%)
Aug 16, 2019	39.72	39.99	39.68	39.91	1,284,845	+0.45(+1.13%)
Aug 15, 2019	39.34	39.63	39.22	39.46	1,361,256	+0.26(+0.67%)
Aug 14, 2019	39.83	40.03	39.20	39.20	4,373,839	-1.11(-2.76%)
Aug 13, 2019	39.63	40.40	39.63	40.31	619,711	+0.66(+1.67%)
Aug 12, 2019	40.04	40.17	39.52	39.65	452,577	-0.52(-1.30%)
Aug 09, 2019	40.05	40.37	39.88	40.17	436,235	-0.00(-0.01%)
Aug 08, 2019	39.62	40.21	39.61	40.18	815,393	+0.74(+1.87%)
Aug 07, 2019	39.11	39.59	38.56	39.44	853,993	-0.12(-0.31%)
Aug 06, 2019	38.97	39.56	38.96	39.56	720,608	+0.88(+2.28%)
Aug 05, 2019	39.23	39.34	38.33	38.68	1,441,620	-1.17(-2.93%)
Aug 02, 2019	40.02	40.05	39.53	39.85	1,018,698	-0.24(-0.59%)
Aug 01, 2019	40.15	40.74	39.86	40.08	1,078,609	-0.17(-0.43%)
Jul 31, 2019	40.86	40.87	39.96	40.26	764,537	-0.57(-1.40%)
Jul 30, 2019	40.56	40.88	40.47	40.83	1,189,142	+0.09(+0.23%)
Jul 29, 2019	40.61	40.77	40.37	40.74	3,804,328	+0.21(+0.52%)
Jul 26, 2019	40.66	40.87	40.39	40.53	578,180	+0.09(+0.22%)
Jul 25, 2019	40.61	40.66	40.33	40.44	535,242	-0.23(-0.56%)
Jul 24, 2019	40.42	40.67	40.16	40.67	581,257	+0.41(+1.01%)
Jul 23, 2019	40.19	40.33	39.95	40.26	526,982	+0.21(+0.52%)
Jul 22, 2019	39.96	40.26	39.96	40.06	589,315	+0.17(+0.43%)
Jul 19, 2019	40.36	40.39	39.88	39.88	500,477	-0.30(-0.76%)
Jul 18, 2019	39.63	40.23	39.63	40.19	729,369	+0.57(+1.45%)
Jul 17, 2019	39.43	39.69	39.42	39.61	1,153,503	+0.37(+0.94%)
Jul 16, 2019	39.54	39.64	39.21	39.24	838,251	-0.29(-0.74%)
Jul 15, 2019	39.53	39.63	39.38	39.54	552,758	+0.06(+0.16%)
Jul 12, 2019	39.81	39.88	39.21	39.48	535,963	-0.51(-1.28%)
Jul 11, 2019	39.95	40.01	39.68	39.99	689,576	+0.22(+0.54%)
Jul 10, 2019	39.76	39.94	39.67	39.77	523,537	+0.15(+0.38%)
Jul 09, 2019	39.43	39.66	39.43	39.62	552,862	+0.05(+0.12%)
Jul 08, 2019	39.66	39.66	39.44	39.57	716,998	-0.20(-0.50%)
Jul 05, 2019	39.69	39.83	39.46	39.77	339,566	-0.11(-0.28%)
Jul 03, 2019	39.69	39.88	39.62	39.88	350,579	+0.28(+0.71%)
Jul 02, 2019	39.65	39.72	39.36	39.60	584,035	-0.05(-0.12%)

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.