US Medical Devices Ishares ETF (NY: IHI )

58.59 +0.08 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 33.60 33.87 33.46 33.49 1,034,773 +0.21(+0.62%)
Oct 30, 2018 32.87 33.32 32.78 33.28 884,944 +0.47(+1.42%)
Oct 29, 2018 33.33 33.56 32.36 32.82 3,338,435 -0.11(-0.32%)
Oct 26, 2018 32.91 33.28 32.35 32.92 875,078 -0.44(-1.33%)
Oct 25, 2018 33.07 33.62 32.69 33.37 1,369,864 +0.46(+1.38%)
Oct 24, 2018 33.78 34.14 32.85 32.91 1,377,580 -0.80(-2.37%)
Oct 23, 2018 33.37 33.91 32.91 33.71 1,313,708 -0.25(-0.73%)
Oct 22, 2018 33.94 34.07 33.58 33.96 957,168 +0.01(+0.04%)
Oct 19, 2018 34.70 34.83 33.82 33.94 1,256,852 -0.69(-1.99%)
Oct 18, 2018 35.22 35.22 34.35 34.63 1,199,512 -0.69(-1.95%)
Oct 17, 2018 35.20 35.35 34.96 35.32 1,557,222 +0.07(+0.19%)
Oct 16, 2018 34.37 35.28 34.37 35.25 1,058,899 +1.15(+3.37%)
Oct 15, 2018 34.35 34.40 33.92 34.10 892,849 -0.32(-0.93%)
Oct 12, 2018 34.26 34.64 33.95 34.42 1,602,471 +0.75(+2.23%)
Oct 11, 2018 33.95 34.37 33.51 33.67 1,608,679 -0.41(-1.20%)
Oct 10, 2018 35.08 35.08 34.04 34.08 1,151,506 -1.04(-2.95%)
Oct 09, 2018 35.01 35.37 34.92 35.12 1,061,583 +0.02(+0.07%)
Oct 08, 2018 35.58 35.58 34.35 35.09 6,976,015 -0.52(-1.45%)
Oct 05, 2018 35.70 35.97 35.23 35.61 5,564,835 -0.15(-0.43%)
Oct 04, 2018 36.23 36.23 35.57 35.76 1,169,405 -0.57(-1.58%)
Oct 03, 2018 36.94 36.94 36.30 36.34 1,060,542 -0.42(-1.15%)
Oct 02, 2018 37.14 37.14 36.73 36.76 968,419 -0.40(-1.08%)
Oct 01, 2018 37.29 37.35 37.05 37.16 1,823,869 +0.04(+0.11%)
Sep 28, 2018 36.94 37.25 36.89 37.12 758,033 +0.18(+0.49%)
Sep 27, 2018 37.07 37.07 36.85 36.94 642,802 -0.05(-0.14%)
Sep 26, 2018 37.08 37.27 36.91 36.99 808,117 -0.00(-0.01%)
Sep 25, 2018 36.93 37.01 36.72 36.99 1,006,908 +0.26(+0.70%)
Sep 24, 2018 36.38 36.75 36.38 36.74 1,321,622 +0.46(+1.27%)
Sep 21, 2018 36.32 36.37 36.24 36.28 549,935 +0.03(+0.09%)
Sep 20, 2018 36.21 36.34 36.13 36.25 1,167,585 +0.22(+0.61%)
Sep 19, 2018 36.15 36.21 35.95 36.03 390,545 -0.12(-0.34%)
Sep 18, 2018 35.81 36.21 35.79 36.15 442,038 +0.36(+1.01%)
Sep 17, 2018 36.35 36.35 35.69 35.79 716,239 -0.59(-1.63%)
Sep 14, 2018 36.41 36.52 36.31 36.38 510,697 +0.01(+0.03%)
Sep 13, 2018 36.11 36.37 36.10 36.37 689,227 +0.44(+1.23%)
Sep 12, 2018 35.82 35.96 35.62 35.93 440,058 +0.14(+0.39%)
Sep 11, 2018 35.62 35.86 35.46 35.79 524,639 +0.16(+0.44%)
Sep 10, 2018 35.61 35.71 35.56 35.63 429,727 +0.17(+0.49%)
Sep 07, 2018 35.56 35.73 35.41 35.46 671,325 -0.04(-0.11%)
Sep 06, 2018 35.42 35.61 35.31 35.50 804,707 +0.06(+0.17%)
Sep 05, 2018 35.72 35.72 35.18 35.44 753,509 -0.33(-0.92%)
Sep 04, 2018 35.89 35.89 35.60 35.77 627,882 -0.09(-0.26%)
Aug 31, 2018 35.86 35.86 35.86 0 +0.10(+0.27%)
Aug 30, 2018 35.72 35.87 35.61 35.76 624,387 +0.03(+0.10%)
Aug 29, 2018 35.44 35.78 35.44 35.73 739,702 +0.38(+1.09%)
Aug 28, 2018 35.35 35.44 35.23 35.34 435,270 +0.07(+0.18%)
Aug 27, 2018 35.18 35.30 35.10 35.28 618,588 +0.23(+0.67%)
Aug 24, 2018 34.95 35.06 34.92 35.04 342,713 +0.15(+0.43%)
Aug 23, 2018 34.89 35.07 34.85 34.89 479,289 +0.02(+0.05%)
Aug 22, 2018 34.44 34.91 34.44 34.87 1,203,444 +0.35(+1.01%)
Aug 21, 2018 34.47 34.62 34.42 34.52 495,401 +0.24(+0.70%)
Aug 20, 2018 34.35 34.39 34.15 34.28 581,134 +0.01(+0.03%)
Aug 17, 2018 34.13 34.30 34.05 34.27 361,718 +0.10(+0.28%)
Aug 16, 2018 34.06 34.27 33.98 34.18 827,201 +0.23(+0.68%)
Aug 15, 2018 33.96 34.01 33.71 33.95 400,330 -0.15(-0.44%)
Aug 14, 2018 33.96 34.17 33.89 34.09 339,659 +0.21(+0.61%)
Aug 13, 2018 34.10 34.24 33.83 33.89 502,825 -0.19(-0.56%)
Aug 10, 2018 34.10 34.29 34.00 34.08 535,221 -0.20(-0.57%)
Aug 09, 2018 34.33 34.52 34.25 34.27 1,160,252 +0.00(+0.01%)
Aug 08, 2018 34.34 34.35 34.19 34.27 325,491 -0.03(-0.09%)
Aug 07, 2018 34.36 34.37 34.23 34.30 837,109 -0.05(-0.14%)
Aug 06, 2018 34.28 34.42 34.21 34.34 643,932 +0.07(+0.19%)
Aug 03, 2018 34.27 34.40 34.05 34.28 430,997 -0.04(-0.10%)
Aug 02, 2018 33.97 34.35 33.89 34.32 401,581 +0.27(+0.80%)
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.