Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

55.90 +0.06 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 35.83 35.83 35.83 0 +0.10(+0.27%)
Aug 30, 2018 35.69 35.84 35.58 35.73 624,973 +0.03(+0.10%)
Aug 29, 2018 35.41 35.75 35.41 35.69 740,396 +0.38(+1.09%)
Aug 28, 2018 35.32 35.41 35.20 35.31 435,678 +0.07(+0.18%)
Aug 27, 2018 35.15 35.27 35.07 35.24 619,168 +0.23(+0.67%)
Aug 24, 2018 34.92 35.03 34.89 35.01 343,034 +0.15(+0.43%)
Aug 23, 2018 34.86 35.04 34.82 34.86 479,738 +0.02(+0.05%)
Aug 22, 2018 34.41 34.87 34.40 34.84 1,204,572 +0.35(+1.01%)
Aug 21, 2018 34.44 34.59 34.39 34.49 495,865 +0.24(+0.70%)
Aug 20, 2018 34.32 34.36 34.12 34.25 581,679 +0.01(+0.03%)
Aug 17, 2018 34.10 34.27 34.02 34.24 362,057 +0.10(+0.28%)
Aug 16, 2018 34.03 34.23 33.95 34.15 827,977 +0.23(+0.68%)
Aug 15, 2018 33.93 33.98 33.68 33.91 400,706 -0.15(-0.44%)
Aug 14, 2018 33.92 34.14 33.86 34.06 339,978 +0.21(+0.61%)
Aug 13, 2018 34.07 34.21 33.80 33.86 503,297 -0.19(-0.56%)
Aug 10, 2018 34.07 34.26 33.96 34.05 535,722 -0.20(-0.57%)
Aug 09, 2018 34.30 34.49 34.22 34.24 1,161,340 +0.00(+0.01%)
Aug 08, 2018 34.31 34.32 34.16 34.24 325,796 -0.03(-0.09%)
Aug 07, 2018 34.33 34.34 34.20 34.27 837,894 -0.05(-0.14%)
Aug 06, 2018 34.25 34.38 34.18 34.31 644,536 +0.07(+0.19%)
Aug 03, 2018 34.24 34.37 34.01 34.25 431,401 -0.04(-0.10%)
Aug 02, 2018 33.94 34.32 33.86 34.28 401,957 +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.