US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	42.55	42.82	42.15	42.18	1,698,481	-0.42(-0.98%)
Apr 29, 2020	42.56	42.90	41.95	42.60	2,118,994	+0.85(+2.04%)
Apr 28, 2020	43.47	43.47	41.66	41.75	1,441,800	-1.25(-2.91%)
Apr 27, 2020	42.91	43.17	42.53	43.00	1,740,621	+0.63(+1.49%)
Apr 24, 2020	42.10	42.43	41.70	42.37	1,735,049	+0.69(+1.66%)
Apr 23, 2020	42.05	42.45	41.61	41.68	1,457,032	-0.03(-0.06%)
Apr 22, 2020	41.63	41.87	41.05	41.70	1,542,509	+0.75(+1.84%)
Apr 21, 2020	41.80	41.91	40.89	40.95	2,159,071	-1.54(-3.62%)
Apr 20, 2020	42.48	43.09	42.23	42.49	2,439,975	-0.19(-0.45%)
Apr 17, 2020	42.22	42.77	41.69	42.68	3,511,599	+1.44(+3.48%)
Apr 16, 2020	41.00	41.36	40.69	41.24	3,019,511	+0.58(+1.43%)
Apr 15, 2020	40.40	40.73	40.03	40.66	2,150,460	-0.24(-0.58%)
Apr 14, 2020	40.50	41.00	40.31	40.90	3,433,006	+1.20(+3.02%)
Apr 13, 2020	40.32	40.32	38.92	39.70	7,293,891	-0.58(-1.44%)
Apr 09, 2020	39.94	40.49	39.37	40.28	23,564,452	+0.78(+1.98%)
Apr 08, 2020	38.27	39.68	37.80	39.50	1,181,847	+1.66(+4.38%)
Apr 07, 2020	39.37	39.58	37.84	37.84	6,048,311	-0.36(-0.93%)
Apr 06, 2020	37.32	38.39	37.18	38.20	1,809,938	+2.28(+6.35%)
Apr 03, 2020	36.06	36.45	35.55	35.92	1,733,218	-0.27(-0.76%)
Apr 02, 2020	34.78	36.28	34.58	36.19	3,711,071	+1.29(+3.69%)
Apr 01, 2020	35.73	35.79	34.52	34.90	2,139,329	-2.02(-5.47%)
Mar 31, 2020	37.39	37.52	36.67	36.93	2,728,190	-0.32(-0.85%)
Mar 30, 2020	36.69	37.28	36.26	37.24	2,638,941	+1.33(+3.71%)
Mar 27, 2020	35.77	36.70	35.30	35.91	2,623,019	-0.66(-1.81%)
Mar 26, 2020	34.86	36.70	34.86	36.57	3,122,540	+2.17(+6.30%)
Mar 25, 2020	33.88	35.36	33.26	34.41	2,304,393	+0.82(+2.43%)
Mar 24, 2020	32.00	33.65	31.53	33.59	4,510,899	+3.28(+10.82%)
Mar 23, 2020	32.16	32.16	30.02	30.31	3,623,332	-1.88(-5.85%)
Mar 20, 2020	33.91	34.04	32.06	32.19	3,433,226	-1.41(-4.18%)
Mar 19, 2020	33.84	34.44	32.93	33.60	3,651,439	-0.39(-1.16%)
Mar 18, 2020	32.97	34.51	32.66	33.99	6,326,133	-0.79(-2.27%)
Mar 17, 2020	33.94	35.09	32.95	34.78	3,968,962	+1.62(+4.88%)
Mar 16, 2020	33.50	35.29	32.77	33.16	4,212,547	-3.92(-10.57%)
Mar 13, 2020	36.93	37.32	34.42	37.08	7,286,374	+1.89(+5.37%)
Mar 12, 2020	35.15	37.19	34.41	35.19	4,879,576	-2.55(-6.76%)
Mar 11, 2020	38.50	38.58	37.18	37.75	1,968,486	-1.76(-4.47%)
Mar 10, 2020	39.01	39.58	37.59	39.51	3,739,177	+1.65(+4.35%)
Mar 09, 2020	37.68	38.67	36.86	37.86	4,218,284	-2.49(-6.17%)
Mar 06, 2020	39.69	40.52	39.38	40.35	2,022,094	-0.40(-0.98%)
Mar 05, 2020	41.27	41.45	40.26	40.75	2,041,008	-1.30(-3.09%)
Mar 04, 2020	41.23	42.20	40.80	42.05	3,087,328	+1.80(+4.46%)
Mar 03, 2020	41.49	42.27	39.73	40.26	2,099,993	-0.90(-2.20%)
Mar 02, 2020	39.94	41.17	39.44	41.16	2,104,503	+1.59(+4.02%)
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%)

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.