US Medical Devices Ishares ETF (NY: IHI )

314.06 USD -0.19 (-0.06%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 315.39 316.07 312.67 314.06 152,621 -0.19(-0.06%)
Oct 22, 2020 308.85 314.99 308.85 314.25 156,918 +5.31(+1.72%)
Oct 21, 2020 311.11 312.11 307.34 308.94 100,587 -1.18(-0.38%)
Oct 20, 2020 311.17 313.81 310.01 310.12 182,910 +0.11(+0.04%)
Oct 19, 2020 314.79 316.57 308.67 310.01 120,315 -4.15(-1.32%)
Oct 16, 2020 311.55 316.38 311.55 314.16 134,600 +3.36(+1.08%)
Oct 15, 2020 308.19 311.33 306.82 310.80 101,680 -0.84(-0.27%)
Oct 14, 2020 313.07 315.02 310.43 311.64 172,376 -0.29(-0.09%)
Oct 13, 2020 313.86 314.12 310.96 311.93 107,633 -2.22(-0.71%)
Oct 12, 2020 313.00 315.60 311.99 314.15 104,655 +2.51(+0.81%)
Oct 09, 2020 308.95 311.95 308.78 311.64 132,600 +4.19(+1.36%)
Oct 08, 2020 307.89 308.19 305.40 307.45 147,380 +1.86(+0.61%)
Oct 07, 2020 301.91 306.66 301.91 305.59 176,364 +6.13(+2.05%)
Oct 06, 2020 303.04 304.70 299.24 299.46 102,555 -2.68(-0.89%)
Oct 05, 2020 297.10 302.18 297.10 302.14 113,956 +6.70(+2.27%)
Oct 02, 2020 295.30 298.40 294.00 295.44 211,600 -3.44(-1.15%)
Oct 01, 2020 302.00 304.29 297.78 298.88 197,055 -0.74(-0.25%)
Sep 30, 2020 295.99 302.77 295.61 299.62 177,795 +4.77(+1.62%)
Sep 29, 2020 295.52 298.20 294.07 294.85 177,127 +0.51(+0.17%)
Sep 28, 2020 294.39 296.30 293.06 294.34 125,708 +3.29(+1.13%)
Sep 25, 2020 284.23 291.56 283.59 291.05 116,100 +6.32(+2.22%)
Sep 24, 2020 286.34 287.90 283.47 284.73 206,770 -3.44(-1.19%)
Sep 23, 2020 293.44 293.44 287.80 288.17 557,263 -4.19(-1.43%)
Sep 22, 2020 292.78 293.11 288.22 292.36 199,264 +0.23(+0.08%)
Sep 21, 2020 291.24 292.51 287.77 292.13 203,429 -3.62(-1.22%)
Sep 18, 2020 299.19 299.58 294.00 295.75 106,500 -1.97(-0.66%)
Sep 17, 2020 296.00 298.63 295.01 297.72 144,467 -1.17(-0.39%)
Sep 16, 2020 301.88 302.49 298.36 298.89 95,972 -1.22(-0.41%)
Sep 15, 2020 301.10 302.11 298.99 300.11 291,285 +0.93(+0.31%)
Sep 14, 2020 298.98 300.54 298.07 299.18 111,460 +4.05(+1.37%)
Sep 11, 2020 296.10 297.65 293.75 295.13 65,600 +0.88(+0.30%)
Sep 10, 2020 299.13 299.65 294.23 294.25 134,415 -3.05(-1.03%)
Sep 09, 2020 293.53 299.65 293.47 297.30 229,728 +7.47(+2.58%)
Sep 08, 2020 290.52 292.42 288.99 289.83 343,144 -3.54(-1.21%)
Sep 04, 2020 298.51 298.87 289.05 293.37 217,500 -5.01(-1.68%)
Sep 03, 2020 308.74 308.74 295.90 298.38 224,762 -11.14(-3.60%)
Sep 02, 2020 305.10 310.09 302.76 309.52 609,331 +5.74(+1.89%)
Sep 01, 2020 303.51 304.32 301.79 303.78 175,487 -0.11(-0.04%)
Aug 31, 2020 303.16 304.89 302.42 303.89 304,839 +0.79(+0.26%)
Aug 28, 2020 303.97 303.97 300.18 303.10 187,100 +0.89(+0.29%)
Aug 27, 2020 298.05 303.64 295.70 302.21 221,775 +4.65(+1.56%)
Aug 26, 2020 296.00 297.95 293.83 297.56 243,464 +0.87(+0.29%)
Aug 25, 2020 295.00 296.99 294.00 296.69 107,582 +3.67(+1.25%)
Aug 24, 2020 296.45 296.76 291.77 293.02 106,290 -1.20(-0.41%)
Aug 21, 2020 294.15 294.60 292.01 294.22 75,400 +0.07(+0.02%)
Aug 20, 2020 293.54 295.44 292.59 294.15 145,233 -0.47(-0.16%)
Aug 19, 2020 296.54 296.75 293.86 294.62 143,475 -0.87(-0.29%)
Aug 18, 2020 295.44 296.34 293.89 295.49 117,257 +0.91(+0.31%)
Aug 17, 2020 293.45 295.60 293.40 294.58 136,119 +2.26(+0.77%)
Aug 14, 2020 294.71 295.45 291.12 292.32 106,600 -3.15(-1.07%)
Aug 13, 2020 293.50 295.79 292.80 295.47 115,919 +1.44(+0.49%)
Aug 12, 2020 291.22 295.08 290.64 294.03 177,109 +4.89(+1.69%)
Aug 11, 2020 291.92 291.92 288.55 289.14 126,105 -1.62(-0.56%)
Aug 10, 2020 293.49 293.49 290.09 290.76 149,600 -2.43(-0.83%)
Aug 07, 2020 292.34 295.25 291.03 293.19 129,200 +0.69(+0.24%)
Aug 06, 2020 294.92 294.92 289.60 292.50 142,614 -3.77(-1.27%)
Aug 05, 2020 294.04 296.61 293.41 296.27 157,853 +3.84(+1.31%)
Aug 04, 2020 294.63 294.63 291.09 292.43 133,005 -2.85(-0.97%)
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.