Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

55.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 21.67 21.91 21.62 21.90 593,493 +0.31(+1.45%)
Jun 29, 2016 21.30 21.62 21.30 21.59 377,567 +0.45(+2.11%)
Jun 28, 2016 20.98 21.14 20.96 21.14 482,077 +0.32(+1.55%)
Jun 27, 2016 21.08 21.08 20.71 20.82 527,042 -0.34(-1.61%)
Jun 24, 2016 21.25 21.47 21.13 21.16 772,035 -0.72(-3.27%)
Jun 23, 2016 21.67 21.88 21.64 21.88 333,673 +0.38(+1.77%)
Jun 22, 2016 21.49 21.64 21.47 21.50 185,912 +0.06(+0.29%)
Jun 21, 2016 21.51 21.55 21.36 21.44 263,490 +0.02(+0.07%)
Jun 20, 2016 21.38 21.54 21.38 21.42 251,597 +0.26(+1.21%)
Jun 17, 2016 21.33 21.33 21.06 21.16 446,238 -0.13(-0.62%)
Jun 16, 2016 21.19 21.32 21.03 21.30 462,340 +0.25(+1.17%)
Jun 15, 2016 21.47 21.50 21.05 21.05 442,440 -0.39(-1.81%)
Jun 14, 2016 21.40 21.44 21.32 21.44 1,076,838 -0.05(-0.25%)
Jun 13, 2016 21.54 21.70 21.48 21.49 411,548 -0.13(-0.60%)
Jun 10, 2016 21.69 21.71 21.54 21.62 429,832 -0.21(-0.97%)
Jun 09, 2016 21.70 21.85 21.65 21.83 1,102,711 +0.10(+0.47%)
Jun 08, 2016 21.48 21.75 21.48 21.73 544,556 +0.23(+1.06%)
Jun 07, 2016 21.53 21.56 21.42 21.50 400,272 +0.01(+0.05%)
Jun 06, 2016 21.43 21.54 21.42 21.49 361,816 +0.06(+0.30%)
Jun 03, 2016 21.54 21.54 21.31 21.43 717,568 -0.07(-0.33%)
Jun 02, 2016 21.26 21.50 21.24 21.50 1,337,567 +0.22(+1.05%)
Jun 01, 2016 21.10 21.30 21.09 21.27 758,192 +0.11(+0.52%)
May 31, 2016 21.24 21.24 21.07 21.16 706,230 -0.06(-0.30%)
May 27, 2016 21.14 21.23 21.23 21.23 459,093 +0.13(+0.60%)
May 26, 2016 21.19 21.19 21.08 21.10 351,445 -0.03(-0.13%)
May 25, 2016 21.12 21.18 21.10 21.13 1,879,577 +0.04(+0.18%)
May 24, 2016 20.91 21.14 20.88 21.09 889,068 +0.29(+1.39%)
May 23, 2016 20.86 20.89 20.80 20.80 339,710 -0.05(-0.23%)
May 20, 2016 20.79 20.92 20.78 20.85 2,312,395 +0.17(+0.81%)
May 19, 2016 20.76 20.78 20.56 20.68 327,648 -0.16(-0.76%)
May 18, 2016 20.76 20.96 20.70 20.84 535,553 +0.02(+0.12%)
May 17, 2016 21.10 21.10 20.74 20.82 522,245 -0.32(-1.53%)
May 16, 2016 20.88 21.18 20.86 21.14 433,927 +0.30(+1.42%)
May 13, 2016 20.94 21.01 20.81 20.85 3,298,462 -0.11(-0.53%)
May 12, 2016 21.04 21.04 20.79 20.96 2,451,642 -0.02(-0.08%)
May 11, 2016 21.06 21.14 20.97 20.97 359,623 -0.07(-0.34%)
May 10, 2016 20.99 21.05 20.89 21.05 415,619 +0.14(+0.65%)
May 09, 2016 20.81 21.02 20.81 20.91 1,186,506 +0.13(+0.64%)
May 06, 2016 20.69 20.81 20.59 20.78 600,161 +0.03(+0.16%)
May 05, 2016 20.65 20.78 20.63 20.74 908,466 +0.15(+0.71%)
May 04, 2016 20.61 20.67 20.52 20.60 438,208 -0.11(-0.51%)
May 03, 2016 20.85 20.85 20.61 20.70 1,119,061 -0.18(-0.87%)
May 02, 2016 20.90 20.93 20.76 20.89 398,891 +0.14(+0.66%)
Apr 29, 2016 20.90 20.90 20.61 20.75 499,266 -0.16(-0.77%)
Apr 28, 2016 21.12 21.22 20.90 20.91 540,516 -0.16(-0.78%)
Apr 27, 2016 20.98 21.13 20.92 21.08 940,572 +0.22(+1.06%)
Apr 26, 2016 20.97 20.97 20.80 20.86 428,902 -0.05(-0.22%)
Apr 25, 2016 20.89 20.92 20.83 20.90 594,411 +0.01(+0.05%)
Apr 22, 2016 20.82 20.93 20.74 20.89 229,782 +0.08(+0.37%)
Apr 21, 2016 20.83 20.97 20.73 20.81 1,037,824 -0.04(-0.18%)
Apr 20, 2016 20.79 20.92 20.72 20.85 889,799 +0.17(+0.84%)
Apr 19, 2016 20.81 20.81 20.60 20.68 638,679 -0.06(-0.27%)
Apr 18, 2016 20.53 20.75 20.53 20.73 1,144,432 +0.15(+0.71%)
Apr 15, 2016 20.56 20.59 20.44 20.59 221,356 +0.01(+0.04%)
Apr 14, 2016 20.62 20.65 20.53 20.58 310,263 -0.00(-0.01%)
Apr 13, 2016 20.41 20.58 20.38 20.58 496,230 +0.28(+1.40%)
Apr 12, 2016 20.17 20.36 20.13 20.30 556,563 +0.19(+0.92%)
Apr 11, 2016 20.19 20.28 20.08 20.11 241,876 -0.02(-0.10%)
Apr 08, 2016 20.26 20.28 20.07 20.13 379,746 -0.02(-0.08%)
Apr 07, 2016 20.28 20.33 20.04 20.15 394,455 -0.24(-1.16%)
Apr 06, 2016 19.95 20.39 19.95 20.39 490,022 +0.44(+2.22%)
Apr 05, 2016 20.13 20.16 19.93 19.94 1,396,512 -0.31(-1.55%)
Apr 04, 2016 20.06 20.39 20.06 20.26 489,483 +0.28(+1.41%)
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.