Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

55.79 +0.22 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 55.45 55.95 54.30 54.38 1,490,945 -1.38(-2.48%)
Apr 28, 2022 55.75 56.01 54.89 55.77 1,354,991 +0.84(+1.53%)
Apr 27, 2022 55.35 56.00 54.81 54.93 4,068,969 -0.42(-0.75%)
Apr 26, 2022 56.74 56.84 55.30 55.34 1,594,696 -1.94(-3.38%)
Apr 25, 2022 56.65 57.36 56.18 57.28 1,510,008 +0.16(+0.28%)
Apr 22, 2022 59.59 59.67 57.07 57.12 2,281,997 -2.99(-4.98%)
Apr 21, 2022 61.50 61.73 60.04 60.12 1,465,167 -1.03(-1.68%)
Apr 20, 2022 60.01 61.54 59.81 61.15 1,750,167 +1.34(+2.25%)
Apr 19, 2022 58.25 59.88 58.25 59.80 1,670,988 +1.69(+2.91%)
Apr 18, 2022 58.66 58.90 57.83 58.11 1,212,952 -0.72(-1.23%)
Apr 14, 2022 59.80 59.89 58.77 58.83 1,205,768 -0.81(-1.36%)
Apr 13, 2022 58.90 59.74 58.75 59.64 975,404 +0.61(+1.04%)
Apr 12, 2022 59.92 60.31 58.73 59.03 1,022,918 -0.69(-1.16%)
Apr 11, 2022 61.00 61.01 59.64 59.72 1,270,719 -1.64(-2.67%)
Apr 08, 2022 61.52 61.83 61.11 61.36 1,185,450 -0.12(-0.19%)
Apr 07, 2022 60.10 61.76 59.92 61.48 1,021,823 +1.19(+1.97%)
Apr 06, 2022 59.62 60.40 59.04 60.30 1,718,568 +0.07(+0.11%)
Apr 05, 2022 60.26 60.90 60.07 60.23 1,033,535 -0.12(-0.20%)
Apr 04, 2022 60.93 60.95 60.00 60.35 1,321,329 -0.68(-1.12%)
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.