US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	39.35	39.79	38.67	39.57	5,209,959	-0.80(-1.99%)
Feb 27, 2020	40.93	41.86	40.37	40.37	2,703,130	-1.24(-2.97%)
Feb 26, 2020	41.97	42.72	41.61	41.61	1,280,889	-0.38(-0.89%)
Feb 25, 2020	43.52	43.66	41.77	41.98	1,834,472	-1.40(-3.23%)
Feb 24, 2020	43.45	43.71	43.11	43.38	1,697,191	-1.26(-2.82%)
Feb 21, 2020	44.81	44.81	44.46	44.64	579,833	-0.31(-0.70%)
Feb 20, 2020	45.22	45.38	44.52	44.96	599,871	-0.25(-0.54%)
Feb 19, 2020	45.03	45.43	45.02	45.21	1,282,928	+0.30(+0.67%)
Feb 18, 2020	45.15	45.15	44.61	44.90	1,539,483	-0.36(-0.79%)
Feb 14, 2020	44.84	45.28	44.78	45.26	742,187	+0.54(+1.20%)
Feb 13, 2020	44.40	44.84	44.24	44.73	1,053,271	+0.16(+0.36%)
Feb 12, 2020	44.95	44.98	44.46	44.56	1,334,746	-0.28(-0.62%)
Feb 11, 2020	44.66	44.88	44.63	44.84	1,278,191	+0.39(+0.89%)
Feb 10, 2020	44.11	44.50	43.99	44.45	1,219,646	+0.29(+0.67%)
Feb 07, 2020	44.73	44.73	44.09	44.15	999,755	-0.68(-1.52%)
Feb 06, 2020	44.81	45.00	44.39	44.84	1,672,222	+0.03(+0.08%)
Feb 05, 2020	44.91	44.93	44.66	44.80	1,079,815	+0.31(+0.70%)
Feb 04, 2020	44.30	44.71	44.27	44.49	1,156,975	+0.79(+1.81%)
Feb 03, 2020	43.57	44.03	43.57	43.70	1,413,872	+0.35(+0.80%)
Jan 31, 2020	44.45	44.45	43.23	43.35	1,324,462	-1.17(-2.63%)
Jan 30, 2020	44.29	44.52	43.97	44.52	920,995	-0.12(-0.27%)
Jan 29, 2020	44.87	45.04	44.64	44.64	1,050,170	-0.01(-0.01%)
Jan 28, 2020	44.53	44.75	44.32	44.65	913,799	+0.31(+0.69%)
Jan 27, 2020	43.96	44.52	43.76	44.34	1,602,471	-0.31(-0.70%)
Jan 24, 2020	45.09	45.20	44.52	44.65	1,325,072	-0.36(-0.80%)
Jan 23, 2020	45.37	45.53	44.74	45.02	4,116,270	-0.39(-0.86%)
Jan 22, 2020	45.39	45.58	45.24	45.41	1,267,602	+0.35(+0.79%)
Jan 21, 2020	44.85	45.17	44.75	45.05	1,539,403	+0.25(+0.56%)
Jan 17, 2020	44.76	44.93	44.67	44.80	737,914	+0.13(+0.29%)
Jan 16, 2020	44.50	44.69	44.40	44.67	769,933	+0.38(+0.85%)
Jan 15, 2020	44.20	44.44	44.15	44.30	591,125	+0.18(+0.40%)
Jan 14, 2020	43.97	44.22	43.68	44.12	1,194,543	+0.08(+0.17%)
Jan 13, 2020	44.20	44.20	43.87	44.04	858,715	-0.01(-0.02%)
Jan 10, 2020	44.30	44.36	43.93	44.05	892,944	-0.00(-0.00%)
Jan 09, 2020	43.91	44.12	43.77	44.05	715,020	+0.39(+0.89%)
Jan 08, 2020	43.55	43.89	43.53	43.66	6,332,682	+0.18(+0.42%)
Jan 07, 2020	43.47	43.68	43.29	43.48	634,716	-0.09(-0.20%)
Jan 06, 2020	42.99	43.57	42.93	43.57	754,369	+0.36(+0.84%)
Jan 03, 2020	43.04	43.37	42.89	43.21	1,235,351	-0.31(-0.72%)
Jan 02, 2020	43.48	43.52	43.03	43.52	3,943,352	+0.21(+0.49%)
Dec 31, 2019	43.09	43.31	43.00	43.31	823,364	+0.16(+0.36%)
Dec 30, 2019	43.45	43.50	43.05	43.15	937,151	-0.26(-0.59%)
Dec 27, 2019	43.41	43.50	43.24	43.41	510,934	+0.09(+0.21%)
Dec 26, 2019	43.57	43.57	43.16	43.31	451,338	-0.17(-0.38%)
Dec 24, 2019	43.63	43.63	43.37	43.48	437,072	-0.04(-0.10%)
Dec 23, 2019	43.46	43.58	43.12	43.52	1,236,724	+0.28(+0.64%)
Dec 20, 2019	43.19	43.35	43.10	43.24	748,394	+0.23(+0.53%)
Dec 19, 2019	43.05	43.13	42.79	43.02	686,209	+0.06(+0.15%)
Dec 18, 2019	43.14	43.14	42.90	42.95	680,642	-0.16(-0.37%)
Dec 17, 2019	43.23	43.23	42.91	43.11	1,012,053	+0.04(+0.09%)
Dec 16, 2019	43.10	43.20	42.92	43.08	899,880	+0.31(+0.72%)
Dec 13, 2019	42.54	42.87	42.48	42.77	1,051,556	+0.23(+0.54%)
Dec 12, 2019	42.32	42.85	42.26	42.54	844,784	+0.27(+0.64%)
Dec 11, 2019	42.26	42.32	42.10	42.27	707,275	+0.09(+0.21%)
Dec 10, 2019	42.17	42.26	42.01	42.18	820,470	+0.01(+0.02%)
Dec 09, 2019	42.77	42.77	42.14	42.17	680,833	-0.61(-1.43%)
Dec 06, 2019	42.79	42.96	42.67	42.78	860,197	+0.27(+0.62%)
Dec 05, 2019	42.59	42.59	42.16	42.52	674,469	-0.04(-0.10%)
Dec 04, 2019	42.37	42.61	42.20	42.56	1,108,890	+0.38(+0.91%)
Dec 03, 2019	41.95	42.21	41.75	42.18	794,083	-0.07(-0.17%)

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.