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, 2017 27.97 28.08 27.96 28.08 329,045 +0.13(+0.45%)
Oct 30, 2017 28.26 27.82 27.95 778,629 -0.31(-1.09%)
Oct 27, 2017 28.19 28.30 28.10 28.26 662,282 +0.18(+0.64%)
Oct 26, 2017 27.95 28.13 27.93 28.08 198,093 +0.04(+0.14%)
Oct 25, 2017 27.99 28.09 27.88 28.04 260,602 +0.00(+0.01%)
Oct 24, 2017 28.15 28.17 27.94 28.04 332,628 -0.11(-0.38%)
Oct 23, 2017 28.18 28.40 28.13 28.15 712,477 +0.02(+0.09%)
Oct 20, 2017 27.97 28.14 27.97 28.12 593,924 +0.22(+0.79%)
Oct 19, 2017 27.74 27.90 27.69 27.90 185,970 +0.20(+0.70%)
Oct 18, 2017 27.62 27.74 27.55 27.71 677,748 +0.20(+0.73%)
Oct 17, 2017 27.40 27.55 27.35 27.51 193,472 +0.07(+0.24%)
Oct 16, 2017 27.54 27.58 27.42 27.44 482,290 -0.10(-0.36%)
Oct 13, 2017 27.59 27.59 27.48 27.54 237,437 -0.02(-0.09%)
Oct 12, 2017 27.45 27.58 27.42 27.56 272,073 +0.12(+0.42%)
Oct 11, 2017 27.42 27.47 27.38 27.45 991,592 +0.04(+0.13%)
Oct 10, 2017 27.44 27.44 27.33 27.41 1,037,105 -0.00(-0.01%)
Oct 09, 2017 27.72 27.72 27.38 27.41 514,604 -0.38(-1.36%)
Oct 06, 2017 27.74 27.82 27.71 27.79 252,982 +0.05(+0.19%)
Oct 05, 2017 27.59 27.75 27.58 27.74 228,042 +0.16(+0.58%)
Oct 04, 2017 27.32 27.58 27.32 27.58 247,133 +0.26(+0.94%)
Oct 03, 2017 27.47 27.47 27.26 27.32 870,066 -0.07(-0.27%)
Oct 02, 2017 27.25 27.40 27.22 27.40 556,283 +0.21(+0.78%)
Sep 29, 2017 26.94 27.18 26.94 27.18 196,195 +0.24(+0.91%)
Sep 28, 2017 27.16 27.16 26.91 26.94 686,344 -0.15(-0.56%)
Sep 27, 2017 27.12 27.12 26.90 27.09 1,089,936 +0.06(+0.22%)
Sep 26, 2017 27.10 27.14 27.01 27.03 398,030 -0.01(-0.02%)
Sep 25, 2017 27.18 27.27 26.88 27.04 383,513 -0.14(-0.50%)
Sep 22, 2017 27.08 27.20 27.02 27.18 757,109 +0.12(+0.45%)
Sep 21, 2017 27.30 27.30 27.04 27.05 792,364 -0.24(-0.86%)
Sep 20, 2017 27.31 27.34 27.11 27.29 399,802 +0.00(+0.02%)
Sep 19, 2017 27.64 27.64 27.25 27.28 816,927 -0.28(-1.03%)
Sep 18, 2017 27.52 27.57 27.47 27.57 347,009 +0.09(+0.34%)
Sep 15, 2017 27.55 27.55 27.44 27.47 222,206 -0.08(-0.28%)
Sep 14, 2017 27.51 27.58 27.44 27.55 1,809,058 -0.02(-0.06%)
Sep 13, 2017 27.71 27.71 27.54 27.57 885,093 -0.18(-0.63%)
Sep 12, 2017 27.77 27.77 27.65 27.74 772,292 +0.03(+0.11%)
Sep 11, 2017 27.68 27.74 27.60 27.71 287,253 +0.17(+0.61%)
Sep 08, 2017 27.26 27.64 27.23 27.54 593,361 +0.29(+1.08%)
Sep 07, 2017 27.20 27.33 27.14 27.25 687,855 +0.11(+0.40%)
Sep 06, 2017 27.07 27.16 26.94 27.14 360,697 +0.14(+0.54%)
Sep 05, 2017 26.93 27.08 26.84 27.00 716,854 +0.01(+0.02%)
Sep 01, 2017 27.05 27.05 26.88 26.99 772,365 +0.01(+0.05%)
Aug 31, 2017 26.67 27.01 26.67 26.98 2,385,097 +0.36(+1.34%)
Aug 30, 2017 26.51 26.65 26.42 26.62 398,756 +0.11(+0.40%)
Aug 29, 2017 26.38 26.56 26.37 26.51 352,773 -0.03(-0.11%)
Aug 28, 2017 26.45 26.56 26.45 26.54 968,465 +0.16(+0.60%)
Aug 25, 2017 26.49 26.53 26.38 26.38 553,007 -0.02(-0.07%)
Aug 24, 2017 26.46 26.50 26.37 26.40 1,501,215 -0.02(-0.09%)
Aug 23, 2017 26.67 26.67 26.39 26.42 1,187,510 -0.35(-1.32%)
Aug 22, 2017 26.52 26.80 26.52 26.78 311,742 +0.22(+0.84%)
Aug 21, 2017 26.47 26.59 26.40 26.55 341,860 +0.10(+0.38%)
Aug 18, 2017 26.52 26.59 26.36 26.45 706,328 -0.10(-0.37%)
Aug 17, 2017 26.76 26.87 26.53 26.55 935,480 -0.27(-1.01%)
Aug 16, 2017 26.72 26.84 26.70 26.82 383,630 +0.17(+0.63%)
Aug 15, 2017 26.66 26.72 26.63 26.66 452,232 +0.02(+0.06%)
Aug 14, 2017 26.50 26.66 26.50 26.64 323,984 +0.31(+1.16%)
Aug 11, 2017 26.10 26.42 26.07 26.33 360,900 +0.20(+0.75%)
Aug 10, 2017 26.38 26.41 26.13 26.14 491,510 -0.33(-1.25%)
Aug 09, 2017 26.42 26.47 26.34 26.47 1,002,520 -0.06(-0.23%)
Aug 08, 2017 26.64 26.69 26.48 26.53 1,027,175 -0.13(-0.48%)
Aug 07, 2017 26.57 26.66 26.55 26.66 976,265 +0.12(+0.43%)
Aug 04, 2017 26.61 26.62 26.45 26.54 902,003 +0.02(+0.06%)
Aug 03, 2017 26.44 26.56 26.32 26.52 1,048,521 +0.01(+0.06%)
Aug 02, 2017 26.67 26.71 26.39 26.51 4,257,707 -0.15(-0.57%)
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.