US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	54.01	54.20	53.75	53.89	785,777	-0.15(-0.28%)
Dec 28, 2023	53.89	54.27	53.89	54.04	646,523	+0.09(+0.17%)
Dec 27, 2023	53.81	53.96	53.67	53.95	979,510	+0.08(+0.15%)
Dec 26, 2023	53.57	54.05	53.51	53.87	1,484,870	+0.30(+0.56%)
Dec 22, 2023	53.72	53.84	53.31	53.57	1,207,732	+0.11(+0.21%)
Dec 21, 2023	52.75	53.53	52.69	53.46	1,371,026	+1.04(+1.98%)
Dec 20, 2023	53.12	53.25	52.42	52.42	1,393,711	-0.88(-1.65%)
Dec 19, 2023	52.90	53.32	52.85	53.30	950,286	+0.44(+0.83%)
Dec 18, 2023	52.67	53.09	52.53	52.87	1,996,127	+0.22(+0.42%)
Dec 15, 2023	52.98	53.05	52.47	52.65	1,426,698	-0.58(-1.09%)
Dec 14, 2023	52.98	53.62	52.98	53.22	2,295,933	+0.63(+1.19%)
Dec 13, 2023	51.44	52.62	51.32	52.60	1,222,914	+1.09(+2.11%)
Dec 12, 2023	51.08	51.65	50.74	51.51	1,223,703	+0.57(+1.12%)
Dec 11, 2023	50.44	51.02	50.37	50.94	1,001,776	+0.46(+0.91%)
Dec 08, 2023	50.46	50.63	50.33	50.48	1,031,197	+0.03(+0.06%)
Dec 07, 2023	50.36	50.50	50.17	50.45	1,088,055	+0.15(+0.30%)
Dec 06, 2023	50.34	50.54	50.04	50.30	903,710	+0.12(+0.24%)
Dec 05, 2023	50.40	50.44	49.90	50.18	1,440,370	-0.45(-0.89%)
Dec 04, 2023	50.45	50.94	50.39	50.63	1,340,897	+0.05(+0.10%)
Dec 01, 2023	49.81	50.63	49.74	50.58	1,323,116	+0.62(+1.24%)
Nov 30, 2023	49.80	50.03	49.34	49.96	1,325,531	+0.21(+0.42%)
Nov 29, 2023	49.59	50.32	49.59	49.76	1,066,362	+0.36(+0.73%)
Nov 28, 2023	49.61	49.74	49.31	49.40	2,047,859	-0.54(-1.08%)
Nov 27, 2023	49.77	50.07	49.75	49.93	1,295,092	-0.12(-0.24%)
Nov 24, 2023	49.85	50.13	49.82	50.05	396,337	+0.24(+0.48%)
Nov 22, 2023	49.77	50.09	49.68	49.82	1,733,800	+0.27(+0.54%)
Nov 21, 2023	49.27	49.62	49.18	49.55	1,495,905	+0.43(+0.87%)
Nov 20, 2023	48.45	49.23	48.36	49.12	1,296,514	+0.61(+1.25%)
Nov 17, 2023	48.87	49.08	48.40	48.51	1,755,104	-0.17(-0.35%)
Nov 16, 2023	48.03	48.78	48.03	48.68	3,388,156	+0.68(+1.41%)
Nov 15, 2023	47.54	48.31	47.54	48.00	2,064,644	+0.49(+1.03%)
Nov 14, 2023	47.07	47.81	47.07	47.51	1,893,941	+1.01(+2.16%)
Nov 13, 2023	46.47	46.96	45.98	46.51	3,612,597	+0.91(+1.99%)
Nov 10, 2023	45.35	45.67	44.88	45.60	1,772,941	+0.40(+0.88%)
Nov 09, 2023	46.14	46.27	45.13	45.20	1,614,900	-1.06(-2.28%)
Nov 08, 2023	46.75	46.80	46.02	46.26	1,526,592	-0.39(-0.83%)
Nov 07, 2023	46.85	47.02	46.58	46.65	1,564,658	-0.33(-0.70%)
Nov 06, 2023	47.10	47.26	46.80	46.97	1,262,503	-0.12(-0.25%)
Nov 03, 2023	47.01	47.31	46.81	47.09	1,509,338	+0.54(+1.16%)
Nov 02, 2023	45.95	46.62	45.95	46.56	1,288,333	+0.85(+1.85%)
Nov 01, 2023	45.07	45.85	44.96	45.71	1,876,121	+0.60(+1.33%)
Oct 31, 2023	44.54	45.30	44.54	45.11	1,106,698	+0.80(+1.80%)
Oct 30, 2023	44.56	44.70	43.82	44.31	1,200,188	-0.02(-0.04%)
Oct 27, 2023	45.00	45.31	44.11	44.33	1,578,335	-0.14(-0.31%)
Oct 26, 2023	44.77	45.00	44.43	44.47	1,896,241	-0.64(-1.41%)
Oct 25, 2023	45.90	45.90	45.02	45.11	1,677,713	-0.94(-2.03%)
Oct 24, 2023	45.89	46.24	45.70	46.05	1,861,458	+0.14(+0.30%)
Oct 23, 2023	45.97	46.58	45.89	45.91	1,766,186	-0.07(-0.15%)
Oct 20, 2023	45.72	46.36	45.69	45.98	1,870,414	-0.05(-0.11%)
Oct 19, 2023	46.31	46.62	45.73	46.03	2,182,946	-0.25(-0.54%)
Oct 18, 2023	46.40	46.71	45.88	46.28	2,336,383	+0.26(+0.56%)
Oct 17, 2023	45.45	46.51	45.21	46.02	1,969,607	+0.33(+0.72%)
Oct 16, 2023	45.47	46.05	45.11	45.69	1,704,841	+0.47(+1.04%)
Oct 13, 2023	44.60	45.40	44.51	45.22	2,822,327	+0.54(+1.20%)
Oct 12, 2023	46.29	46.35	44.66	44.68	4,166,478	-1.55(-3.36%)
Oct 11, 2023	48.20	48.30	45.93	46.24	4,244,906	-2.24(-4.63%)
Oct 10, 2023	47.78	48.75	47.58	48.48	998,109	+0.77(+1.61%)
Oct 09, 2023	47.56	47.76	47.20	47.71	656,496	-0.16(-0.33%)
Oct 06, 2023	47.17	48.13	47.00	47.87	987,072	+0.40(+0.84%)
Oct 05, 2023	47.58	47.81	46.96	47.47	824,855	-0.11(-0.23%)
Oct 04, 2023	47.60	47.70	46.99	47.58	1,785,254	+0.03(+0.06%)
Oct 03, 2023	47.86	47.99	47.29	47.55	1,289,706	-0.56(-1.16%)

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.