US Medical Devices Ishares ETF (NY: IHI )

309.58 USD -0.55 (-0.18%)
Official Closing Price Updated: 8:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 312.30 312.30 308.71 309.58 713,723 -0.55(-0.18%)
Nov 23, 2020 313.47 314.04 308.51 310.13 523,308 -1.99(-0.64%)
Nov 20, 2020 313.81 314.26 311.86 312.12 116,500 -1.68(-0.54%)
Nov 19, 2020 313.06 314.08 310.70 313.80 151,607 +1.62(+0.52%)
Nov 18, 2020 319.91 319.91 312.00 312.18 174,235 -6.66(-2.09%)
Nov 17, 2020 319.56 319.84 317.14 318.84 178,943 -2.13(-0.66%)
Nov 16, 2020 324.51 324.51 319.49 320.97 298,255 -0.75(-0.23%)
Nov 13, 2020 321.00 322.47 319.40 321.72 99,200 +3.71(+1.17%)
Nov 12, 2020 318.76 321.37 316.22 318.01 117,973 -0.72(-0.23%)
Nov 11, 2020 319.44 320.56 317.25 318.73 147,245 +1.61(+0.51%)
Nov 10, 2020 319.56 319.56 313.01 317.12 181,097 -3.19(-1.00%)
Nov 09, 2020 329.68 329.94 320.13 320.31 261,066 +0.43(+0.13%)
Nov 06, 2020 317.43 321.20 314.50 319.88 148,600 +3.43(+1.08%)
Nov 05, 2020 317.76 319.48 315.00 316.45 231,753 +4.41(+1.41%)
Nov 04, 2020 310.83 317.38 310.02 312.04 405,653 +5.56(+1.81%)
Nov 03, 2020 305.06 309.24 304.92 306.48 228,650 +5.48(+1.82%)
Nov 02, 2020 301.63 304.81 298.42 301.00 172,361 +2.84(+0.95%)
Oct 30, 2020 298.59 301.09 294.09 298.16 115,100 -1.38(-0.46%)
Oct 29, 2020 301.59 303.29 298.58 299.54 155,673 -1.68(-0.56%)
Oct 28, 2020 307.39 307.39 301.14 301.22 193,893 -10.72(-3.44%)
Oct 27, 2020 311.50 313.99 311.50 311.94 173,268 -0.07(-0.02%)
Oct 26, 2020 311.46 312.97 308.94 312.01 172,589 -2.05(-0.65%)
Oct 23, 2020 315.39 316.07 312.67 314.06 152,600 -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%)
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.