US Medical Devices Ishares ETF (NY: IHI )

51.39 +0.95 (+1.88%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 50.46 51.49 50.08 51.39 1,079,876 +0.95(+1.88%)
Jun 30, 2022 50.25 50.84 49.87 50.44 803,582 -0.34(-0.67%)
Jun 29, 2022 50.33 50.92 49.89 50.78 612,040 +0.47(+0.93%)
Jun 28, 2022 51.45 51.68 50.28 50.31 771,663 -0.92(-1.80%)
Jun 27, 2022 51.38 51.54 50.96 51.23 1,047,478 -0.11(-0.21%)
Jun 24, 2022 50.56 51.34 50.22 51.34 1,119,245 +1.17(+2.33%)
Jun 23, 2022 49.11 50.27 49.11 50.17 1,781,176 +1.16(+2.37%)
Jun 22, 2022 47.93 49.47 47.89 49.01 889,966 +0.56(+1.16%)
Jun 21, 2022 48.44 48.63 48.20 48.45 1,428,348 +0.70(+1.47%)
Jun 17, 2022 47.93 48.60 47.72 47.75 1,212,050 +0.10(+0.21%)
Jun 16, 2022 47.79 47.91 47.24 47.65 1,437,352 -1.24(-2.54%)
Jun 15, 2022 48.79 49.58 48.07 48.89 1,644,428 +0.62(+1.28%)
Jun 14, 2022 49.33 49.33 47.82 48.27 1,562,252 -1.03(-2.09%)
Jun 13, 2022 49.95 50.25 49.06 49.30 1,625,100 -1.87(-3.65%)
Jun 10, 2022 51.13 51.66 50.78 51.17 1,113,726 -0.79(-1.52%)
Jun 09, 2022 53.06 53.11 51.95 51.96 734,468 -1.38(-2.59%)
Jun 08, 2022 53.66 53.90 53.27 53.34 784,617 -0.59(-1.09%)
Jun 07, 2022 52.98 54.03 52.98 53.93 847,825 +0.62(+1.16%)
Jun 06, 2022 53.80 54.03 53.16 53.31 791,990 -0.07(-0.13%)
Jun 03, 2022 54.19 54.19 53.30 53.38 566,448 -1.22(-2.23%)
Jun 02, 2022 53.14 54.64 52.56 54.60 983,672 +1.47(+2.77%)
Jun 01, 2022 54.62 54.74 52.66 53.13 1,341,090 -1.30(-2.39%)
May 31, 2022 54.27 54.79 53.93 54.43 1,152,593 -0.34(-0.62%)
May 27, 2022 53.74 54.77 53.74 54.77 985,496 +1.37(+2.57%)
May 26, 2022 53.04 53.70 52.77 53.40 906,387 +0.22(+0.41%)
May 25, 2022 53.20 53.68 52.56 53.18 1,186,645 -0.18(-0.34%)
May 24, 2022 53.47 53.64 52.79 53.36 1,072,411 -0.49(-0.91%)
May 23, 2022 53.73 53.91 53.11 53.85 1,127,590 +0.59(+1.11%)
May 20, 2022 53.55 53.74 52.15 53.26 1,738,653 +0.23(+0.43%)
May 19, 2022 52.39 53.43 52.11 53.03 1,260,889 +0.27(+0.51%)
May 18, 2022 53.63 53.77 52.59 52.76 1,058,431 -1.45(-2.67%)
May 17, 2022 53.66 54.22 53.46 54.21 1,184,260 +1.48(+2.81%)
May 16, 2022 52.58 53.09 52.23 52.73 1,057,618 -0.05(-0.09%)
May 13, 2022 51.98 53.06 51.98 52.78 1,426,954 +1.44(+2.80%)
May 12, 2022 50.46 51.52 50.33 51.34 2,403,850 +0.56(+1.10%)
May 11, 2022 51.25 52.27 50.73 50.78 2,218,415 -0.57(-1.11%)
May 10, 2022 51.76 52.23 50.54 51.35 2,046,687 +0.28(+0.55%)
May 09, 2022 52.95 52.98 50.81 51.07 3,332,358 -2.69(-5.00%)
May 06, 2022 54.42 54.44 53.08 53.76 2,400,714 -1.00(-1.83%)
May 05, 2022 55.92 56.10 54.15 54.76 1,185,360 -1.58(-2.80%)
May 04, 2022 54.65 56.57 54.14 56.34 1,334,626 +1.37(+2.49%)
May 03, 2022 55.01 55.51 54.74 54.97 985,645 +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.