Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

57.49 +0.14 (+0.24%)
Official Closing Price Updated: 8:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 57.34 57.56 57.10 57.49 743,419 +0.14(+0.24%)
Feb 26, 2024 57.92 58.03 57.31 57.35 1,741,851 -0.66(-1.14%)
Feb 23, 2024 57.83 58.20 57.63 58.01 917,992 +0.09(+0.16%)
Feb 22, 2024 57.48 57.99 57.28 57.92 1,250,821 +0.54(+0.94%)
Feb 21, 2024 57.02 57.42 56.72 57.38 618,178 +0.23(+0.40%)
Feb 20, 2024 56.96 57.30 56.66 57.15 1,852,954 +0.34(+0.60%)
Feb 16, 2024 56.66 57.42 56.61 56.81 1,193,794 -0.06(-0.11%)
Feb 15, 2024 56.50 56.98 56.42 56.87 700,290 +0.58(+1.03%)
Feb 14, 2024 56.18 56.34 55.94 56.29 691,032 +0.23(+0.41%)
Feb 13, 2024 56.19 56.54 55.69 56.06 1,173,992 -0.77(-1.35%)
Feb 12, 2024 56.54 56.84 56.35 56.83 952,955 +0.11(+0.19%)
Feb 09, 2024 56.94 57.00 56.45 56.72 690,549 -0.21(-0.37%)
Feb 08, 2024 56.94 56.98 56.48 56.93 1,066,744 -0.33(-0.58%)
Feb 07, 2024 57.53 57.64 57.04 57.26 1,186,761 -0.14(-0.24%)
Feb 06, 2024 56.51 57.47 56.42 57.40 1,004,709 +1.10(+1.95%)
Feb 05, 2024 56.27 56.78 56.24 56.30 1,324,336 -0.06(-0.11%)
Feb 02, 2024 56.30 56.65 55.89 56.36 1,188,237 -0.21(-0.37%)
Feb 01, 2024 55.87 56.62 55.52 56.57 1,389,577 +0.74(+1.33%)
Jan 31, 2024 56.11 56.56 55.82 55.83 1,812,485 +0.43(+0.78%)
Jan 30, 2024 55.61 55.75 55.33 55.40 620,943 -0.43(-0.77%)
Jan 29, 2024 55.09 55.83 54.95 55.83 863,141 +0.71(+1.29%)
Jan 26, 2024 55.29 55.40 54.96 55.12 870,647 -0.05(-0.09%)
Jan 25, 2024 55.04 55.26 54.56 55.17 1,095,242 +0.74(+1.36%)
Jan 24, 2024 55.44 55.48 54.41 54.43 1,853,915 -0.90(-1.63%)
Jan 23, 2024 55.85 55.91 55.01 55.33 1,278,291 -0.28(-0.50%)
Jan 22, 2024 55.64 56.21 55.55 55.61 1,056,279 +0.21(+0.38%)
Jan 19, 2024 55.34 55.51 54.95 55.40 1,159,616 +0.14(+0.25%)
Jan 18, 2024 55.14 55.41 54.82 55.26 1,370,952 +0.51(+0.93%)
Jan 17, 2024 54.56 54.86 54.37 54.75 1,107,071 -0.21(-0.38%)
Jan 16, 2024 54.95 55.08 54.62 54.96 948,500 -0.28(-0.51%)
Jan 12, 2024 55.72 56.08 55.14 55.24 1,011,839 -0.15(-0.27%)
Jan 11, 2024 55.41 55.53 55.01 55.39 1,222,693 -0.11(-0.20%)
Jan 10, 2024 55.00 55.56 54.75 55.50 2,608,575 +0.91(+1.67%)
Jan 09, 2024 54.19 55.18 54.14 54.59 1,291,578 +0.14(+0.26%)
Jan 08, 2024 53.41 54.52 53.41 54.45 1,681,522 +1.20(+2.25%)
Jan 05, 2024 53.19 53.56 52.91 53.25 951,368 +0.03(+0.06%)
Jan 04, 2024 52.64 53.34 52.61 53.22 853,456 +0.50(+0.95%)
Jan 03, 2024 53.40 53.46 52.60 52.72 1,620,652 -0.91(-1.70%)
Jan 02, 2024 53.63 54.28 53.41 53.63 987,851 -0.34(-0.63%)
Dec 29, 2023 54.09 54.28 53.83 53.97 784,611 -0.15(-0.28%)
Dec 28, 2023 53.97 54.35 53.97 54.12 645,564 +0.09(+0.17%)
Dec 27, 2023 53.89 54.04 53.75 54.03 978,056 +0.08(+0.15%)
Dec 26, 2023 53.65 54.13 53.59 53.95 1,482,666 +0.30(+0.56%)
Dec 22, 2023 53.80 53.92 53.39 53.65 1,205,940 +0.11(+0.21%)
Dec 21, 2023 52.83 53.61 52.77 53.54 1,368,991 +1.04(+1.98%)
Dec 20, 2023 53.20 53.33 52.50 52.50 1,391,642 -0.88(-1.65%)
Dec 19, 2023 52.97 53.40 52.92 53.38 948,876 +0.44(+0.83%)
Dec 18, 2023 52.74 53.17 52.61 52.94 1,993,164 +0.22(+0.42%)
Dec 15, 2023 53.06 53.13 52.54 52.72 1,424,580 -0.58(-1.09%)
Dec 14, 2023 53.06 53.70 53.06 53.30 2,292,525 +0.63(+1.19%)
Dec 13, 2023 51.52 52.69 51.40 52.67 1,221,098 +1.09(+2.11%)
Dec 12, 2023 51.16 51.72 50.82 51.59 1,221,887 +0.57(+1.12%)
Dec 11, 2023 50.52 51.10 50.45 51.02 1,000,289 +0.46(+0.91%)
Dec 08, 2023 50.54 50.70 50.41 50.56 1,029,666 +0.03(+0.06%)
Dec 07, 2023 50.44 50.58 50.25 50.53 1,086,440 +0.15(+0.30%)
Dec 06, 2023 50.42 50.62 50.12 50.38 902,368 +0.12(+0.24%)
Dec 05, 2023 50.48 50.52 49.97 50.26 1,438,232 -0.45(-0.89%)
Dec 04, 2023 50.53 51.02 50.47 50.71 1,338,906 +0.05(+0.10%)
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.