US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	31.31	31.34	31.04	31.14	422,465	+0.02(+0.06%)
Jan 30, 2018	31.13	31.32	31.10	31.12	393,844	-0.34(-1.08%)
Jan 29, 2018	31.48	31.64	31.42	31.46	509,459	-0.08(-0.25%)
Jan 26, 2018	31.38	31.54	31.15	31.54	930,383	+0.23(+0.73%)
Jan 25, 2018	31.06	31.37	30.94	31.31	588,906	+0.47(+1.53%)
Jan 24, 2018	30.74	30.89	30.65	30.84	341,213	+0.30(+0.99%)
Jan 23, 2018	30.59	30.61	30.48	30.54	710,532	+0.03(+0.10%)
Jan 22, 2018	30.39	30.51	30.24	30.51	947,792	+0.12(+0.39%)
Jan 19, 2018	30.28	30.43	30.26	30.39	252,850	+0.24(+0.78%)
Jan 18, 2018	30.10	30.26	29.99	30.16	3,271,374	+0.06(+0.21%)
Jan 17, 2018	29.96	30.11	29.84	30.09	543,557	+0.30(+1.00%)
Jan 16, 2018	30.02	30.12	29.70	29.80	487,224	-0.09(-0.32%)
Jan 12, 2018		29.89	29.89	29.89	0	+0.04(+0.13%)
Jan 11, 2018	29.82	29.85	29.60	29.85	1,411,141	+0.16(+0.53%)
Jan 10, 2018				29.69	702,316	-0.09(-0.30%)
Jan 09, 2018	29.64	29.83	29.57	29.78	329,626	+0.28(+0.94%)
Jan 08, 2018	29.30	29.53	29.29	29.51	310,215	+0.17(+0.57%)
Jan 05, 2018	29.13	29.36	29.11	29.34	322,208	+0.33(+1.14%)
Jan 04, 2018	29.06	29.22	28.96	29.01	670,139	+0.00(+0.00%)
Jan 03, 2018	28.74	29.03	28.69	29.01	611,939	+0.30(+1.06%)
Jan 02, 2018	28.43	28.76	28.43	28.71	495,329	+0.45(+1.59%)
Dec 29, 2017		28.26	28.26	28.26	0	-0.23(-0.82%)
Dec 28, 2017	28.46	28.54	28.34	28.49	252,162	+0.06(+0.20%)
Dec 27, 2017	28.36	28.50	28.36	28.43	358,849	+0.07(+0.24%)
Dec 26, 2017	28.35	28.45	28.35	28.36	190,529	+0.00(+0.02%)
Dec 22, 2017	28.39	28.42	28.29	28.36	180,962	-0.01(-0.03%)
Dec 21, 2017	28.66	28.67	28.35	28.37	350,743	-0.17(-0.61%)
Dec 20, 2017	28.65	28.67	28.54	28.54	301,637	-0.07(-0.24%)
Dec 19, 2017	28.64	28.82	28.60	28.61	405,351	+0.02(+0.07%)
Dec 18, 2017	28.64	28.71	28.57	28.59	352,422	+0.09(+0.30%)
Dec 15, 2017	28.23	28.55	28.23	28.51	232,170	+0.40(+1.42%)
Dec 14, 2017	28.38	28.41	28.11	28.11	169,519	-0.28(-0.99%)
Dec 13, 2017	28.35	28.48	28.31	28.39	577,606	+0.04(+0.13%)
Dec 12, 2017	28.39	28.51	28.31	28.35	251,764	+0.05(+0.18%)
Dec 11, 2017	28.32	28.32	28.19	28.30	705,379	-0.02(-0.09%)
Dec 08, 2017	28.31	28.35	28.20	28.32	815,514	+0.16(+0.58%)
Dec 07, 2017	28.11	28.24	28.06	28.16	440,804	+0.06(+0.21%)
Dec 06, 2017	28.04	28.13	27.97	28.10	321,235	+0.00(+0.00%)
Dec 05, 2017	28.07	28.28	27.98		441,604	+0.00(+0.00%)
Dec 04, 2017	28.85	28.85	28.04	28.05	801,560	-0.68(-2.35%)
Dec 01, 2017	28.88	28.90	28.45	28.73	1,546,668	-0.17(-0.60%)
Nov 30, 2017	28.87	28.99	28.73	28.90	582,415	+0.17(+0.58%)
Nov 29, 2017	28.90	28.96	28.68	28.73	307,071	-0.13(-0.44%)
Nov 28, 2017	28.85	28.86	28.61	28.86	254,759	+0.10(+0.34%)
Nov 27, 2017	28.88	28.88	28.72	28.76	365,706	-0.04(-0.14%)
Nov 24, 2017	28.79	28.80	28.64	28.80	111,315	+0.14(+0.50%)
Nov 22, 2017	28.76	28.76	28.61	28.66	383,867	-0.13(-0.46%)
Nov 21, 2017	28.64	28.82	28.64	28.79	398,935	+0.40(+1.43%)
Nov 20, 2017	28.39	28.41	28.32	28.38	616,369	+0.04(+0.13%)
Nov 17, 2017	28.31	28.39	28.25	28.35	138,486	-0.04(-0.13%)
Nov 16, 2017	28.13	28.44	28.13	28.38	270,097	+0.37(+1.31%)
Nov 15, 2017	28.07	28.11	27.99	28.02	142,355	-0.14(-0.50%)
Nov 14, 2017	28.10	28.16	28.01	28.16	216,229	-0.00(-0.01%)
Nov 13, 2017	27.93	28.18	27.82	28.16	481,788	+0.20(+0.70%)
Nov 10, 2017	28.28	28.28	27.81	27.96	376,290	-0.40(-1.40%)
Nov 09, 2017	28.18	28.37	27.95	28.36	365,152	+0.20(+0.71%)
Nov 08, 2017	28.09	28.19	28.01	28.16	243,492	+0.08(+0.27%)
Nov 07, 2017	28.10	28.10	27.97	28.08	613,454	+0.02(+0.08%)
Nov 06, 2017	28.24	28.24	28.06	28.06	415,521	-0.12(-0.43%)
Nov 03, 2017	27.81	28.21	27.81	28.18	558,916	+0.32(+1.16%)
Nov 02, 2017	27.95	28.15	27.78	27.86	558,547	-0.06(-0.20%)

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.