US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	53.42	53.59	52.95	53.17	979,172	-0.50(-0.94%)
Jul 28, 2022	53.17	53.96	52.36	53.67	788,388	+0.52(+0.99%)
Jul 27, 2022	52.65	53.41	52.50	53.15	1,092,226	+1.01(+1.94%)
Jul 26, 2022	51.91	52.36	51.72	52.14	794,556	+0.28(+0.53%)
Jul 25, 2022	51.79	51.95	51.47	51.86	494,384	+0.06(+0.11%)
Jul 22, 2022	52.46	52.72	51.43	51.80	2,275,586	-0.70(-1.34%)
Jul 21, 2022	51.50	52.53	51.38	52.50	2,720,283	+1.53(+3.01%)
Jul 20, 2022	50.79	51.36	50.58	50.97	831,608	+0.11(+0.21%)
Jul 19, 2022	50.02	50.93	49.92	50.86	506,135	+1.41(+2.86%)
Jul 18, 2022	50.65	50.67	49.27	49.45	802,772	-1.02(-2.02%)
Jul 15, 2022	50.10	50.55	49.78	50.47	922,268	+1.13(+2.29%)
Jul 14, 2022	48.86	49.41	48.43	49.34	726,481	-0.04(-0.08%)
Jul 13, 2022	49.09	49.67	48.83	49.38	1,102,740	-0.46(-0.91%)
Jul 12, 2022	50.60	51.04	49.62	49.83	866,441	-0.90(-1.77%)
Jul 11, 2022	50.72	51.03	50.34	50.73	1,735,644	-0.38(-0.74%)
Jul 08, 2022	50.99	51.58	50.81	51.11	430,844	-0.07(-0.14%)
Jul 07, 2022	50.85	51.22	50.64	51.18	551,776	+0.38(+0.74%)
Jul 06, 2022	50.77	51.14	50.55	50.80	754,753	-0.01(-0.02%)
Jul 05, 2022	50.18	50.81	49.51	50.81	760,121	-0.03(-0.06%)
Jul 01, 2022	49.92	50.94	49.55	50.84	1,091,497	+0.94(+1.88%)
Jun 30, 2022	49.72	50.30	49.34	49.90	812,230	-0.34(-0.67%)
Jun 29, 2022	49.79	50.38	49.36	50.24	618,626	+0.47(+0.93%)
Jun 28, 2022	50.90	51.13	49.74	49.77	779,967	-0.91(-1.80%)
Jun 27, 2022	50.83	50.99	50.42	50.68	1,058,750	-0.11(-0.21%)
Jun 24, 2022	50.02	50.79	49.69	50.79	1,131,290	+1.16(+2.33%)
Jun 23, 2022	48.59	49.73	48.59	49.64	1,800,344	+1.15(+2.37%)
Jun 22, 2022	47.42	48.94	47.38	48.49	899,543	+0.55(+1.16%)
Jun 21, 2022	47.92	48.11	47.69	47.93	1,443,719	+0.69(+1.47%)
Jun 17, 2022	47.42	48.08	47.21	47.24	1,225,094	+0.10(+0.21%)
Jun 16, 2022	47.28	47.40	46.74	47.14	1,452,820	-1.23(-2.54%)
Jun 15, 2022	48.27	49.05	47.56	48.37	1,662,125	+0.61(+1.28%)
Jun 14, 2022	48.80	48.80	47.31	47.76	1,579,064	-1.02(-2.09%)
Jun 13, 2022	49.42	49.72	48.54	48.78	1,642,589	-1.85(-3.65%)
Jun 10, 2022	50.59	51.11	50.24	50.63	1,125,711	-0.78(-1.52%)
Jun 09, 2022	52.50	52.54	51.40	51.41	742,372	-1.32(-2.50%)
Jun 08, 2022	53.04	53.28	52.66	52.72	793,776	-0.58(-1.09%)
Jun 07, 2022	52.37	53.41	52.37	53.31	857,722	+0.61(+1.16%)
Jun 06, 2022	53.18	53.41	52.55	52.69	801,236	-0.07(-0.13%)
Jun 03, 2022	53.56	53.56	52.68	52.76	573,060	-1.21(-2.23%)
Jun 02, 2022	52.53	54.01	51.95	53.97	995,155	+1.45(+2.77%)
Jun 01, 2022	53.99	54.11	52.05	52.52	1,356,746	-1.29(-2.39%)
May 31, 2022	53.64	54.16	53.31	53.80	1,166,048	-0.34(-0.62%)
May 27, 2022	53.12	54.14	53.12	54.14	997,001	+1.35(+2.57%)
May 26, 2022	52.43	53.08	52.16	52.78	916,968	+0.22(+0.41%)
May 25, 2022	52.59	53.06	51.95	52.57	1,200,498	-0.18(-0.34%)
May 24, 2022	52.85	53.02	52.18	52.74	1,084,930	-0.48(-0.91%)
May 23, 2022	53.11	53.29	52.50	53.23	1,140,754	+0.58(+1.11%)
May 20, 2022	52.93	53.12	51.55	52.65	1,758,950	+0.23(+0.43%)
May 19, 2022	51.79	52.81	51.51	52.42	1,275,609	+0.27(+0.51%)
May 18, 2022	53.01	53.15	51.98	52.15	1,070,787	-1.43(-2.67%)
May 17, 2022	53.04	53.59	52.84	53.58	1,198,085	+1.46(+2.81%)
May 16, 2022	51.97	52.48	51.63	52.12	1,069,965	-0.05(-0.09%)
May 13, 2022	51.38	52.45	51.38	52.17	1,443,612	+1.42(+2.80%)
May 12, 2022	49.88	50.93	49.75	50.75	2,431,913	+0.55(+1.10%)
May 11, 2022	50.66	51.67	50.14	50.19	2,244,313	-0.56(-1.11%)
May 10, 2022	51.16	51.63	49.96	50.76	2,070,580	+0.28(+0.55%)
May 09, 2022	52.34	52.37	50.23	50.48	3,371,261	-2.66(-5.00%)
May 06, 2022	53.79	53.81	52.47	53.14	2,428,741	-0.99(-1.83%)
May 05, 2022	55.27	55.45	53.53	54.13	1,199,198	-1.56(-2.80%)
May 04, 2022	54.02	55.92	53.52	55.69	1,350,207	+1.35(+2.49%)
May 03, 2022	54.38	54.87	54.11	54.34	997,151	+0.12(+0.22%)

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.