iShares U.S. Medical Devices ETF (IHI)
NYSEARCA: IHI · Real-Time Price · USD
59.29
-0.27 (-0.45%)
At close: Dec 27, 2024, 4:00 PM
59.47
+0.18 (0.30%)
After-hours: Dec 27, 2024, 4:03 PM EST

IHI Stock Price History

Created with Highcharts 10.3.3200720082009201020112012201320142015201620172018201920202021202220232024200820102012201420162018202020222024020406080Zoom1m3mYTD1Y5Y10YMaxMay 5, 2006Dec 27, 2024

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 202459.2359.6158.9159.2959.29-0.45%405,285
Dec 26, 202458.9859.6458.9359.5659.560.44%411,597
Dec 24, 202458.9459.3258.7959.3059.300.73%297,805
Dec 23, 202458.6758.9158.1958.8758.870.10%741,719
Dec 20, 202457.8659.2057.7358.8158.811.52%785,301
Dec 19, 202458.0858.4657.8157.9357.930.02%844,796
Dec 18, 202459.4159.4357.8957.9257.92-2.49%914,472
Dec 17, 202459.1959.7259.1159.4059.40-0.03%663,848
Dec 16, 202459.5559.9559.3559.4259.31-0.27%638,964
Dec 13, 202459.9960.0259.5659.5859.47-0.80%813,162
Dec 12, 202460.1460.5660.0660.0659.95-0.28%244,077
Dec 11, 202460.3860.8560.1860.2360.12-0.10%961,443
Dec 10, 202460.1760.6259.8960.2960.180.40%451,626
Dec 9, 202460.4060.5559.8760.0559.94-0.20%618,519
Dec 6, 202460.2560.5860.1160.1760.06-667,630
Dec 5, 202460.7160.8960.1060.1760.06-1.34%674,769
Dec 4, 202460.8361.1560.5760.9960.880.48%1,448,920
Dec 3, 202460.6660.7760.3360.7060.59-0.30%487,604
Dec 2, 202461.1861.1860.7460.8860.77-0.38%1,414,158
Nov 29, 202460.8961.1860.6961.1161.000.26%142,439
Nov 27, 202460.8061.2860.7860.9560.840.43%397,759
Nov 26, 202460.9160.9560.4360.6960.580.07%3,736,513
Nov 25, 202460.6660.8860.2860.6560.540.50%420,854
Nov 22, 202460.3760.6659.9260.3560.24-0.08%415,285
Nov 21, 202459.9360.5159.7760.4060.290.75%497,799
Nov 20, 202459.9059.9759.4759.9559.84-0.02%376,945
Nov 19, 202459.6160.3159.3659.9659.85-0.18%579,459
Nov 18, 202459.6060.5559.6060.0759.960.89%366,268
Nov 15, 202459.2959.7359.2159.5459.430.17%668,873
Nov 14, 202460.0660.1659.3759.4459.33-1.02%384,626
Nov 13, 202460.3760.5260.0360.0559.94-0.65%367,483
Nov 12, 202460.3360.6160.1460.4460.330.03%492,664
Nov 11, 202460.3660.7360.2560.4260.310.47%470,763
Nov 8, 202459.5860.4159.5860.1460.030.99%369,963
Nov 7, 202459.7859.8359.2759.5559.44-0.37%539,362
Nov 6, 202460.5460.8859.0259.7759.660.47%820,366
Nov 5, 202458.9959.5358.7259.4959.380.57%292,819
Nov 4, 202459.2359.6258.9859.1559.040.02%399,887
Nov 1, 202458.8359.5158.6759.1459.031.74%377,255
Oct 31, 202458.6758.8758.0958.1358.03-1.82%423,695
Oct 30, 202459.0859.4358.8759.2159.100.41%495,152
Oct 29, 202458.6759.2258.6358.9758.860.14%362,271
Oct 28, 202459.1859.4158.8558.8958.78-0.14%411,228
Oct 25, 202459.4559.5458.8658.9758.86-0.59%449,411
Oct 24, 202459.5359.9859.3259.3259.21-0.20%417,810
Oct 23, 202459.3059.5058.9859.4459.33-0.23%752,699
Oct 22, 202459.5459.6759.3059.5859.47-0.25%679,076
Oct 21, 202460.0160.2259.4959.7359.62-0.96%563,416
Oct 18, 202459.1260.4359.1260.3160.202.83%735,330
Oct 17, 202459.1459.1458.5458.6558.54-0.41%231,019
Oct 16, 202458.8959.2058.5658.8958.780.31%291,326
Oct 15, 202459.1559.5858.6558.7158.60-0.71%400,254
Oct 14, 202458.8059.2558.6059.1359.020.89%562,166
Oct 11, 202458.5559.0358.5158.6158.500.43%292,729
Oct 10, 202458.4458.6458.2558.3658.26-0.53%378,766
Oct 9, 202458.2058.7258.0558.6758.560.76%282,114
Oct 8, 202457.5658.3357.5658.2358.131.48%361,064
Oct 7, 202457.8157.8757.2457.3857.28-1.09%467,902
Oct 4, 202458.0258.0957.5458.0157.910.40%303,024
Oct 3, 202458.1958.3057.7057.7857.68-1.04%563,875
Oct 2, 202458.3358.6557.8958.3958.29-0.26%417,556
Oct 1, 202459.2859.3958.2558.5458.43-1.15%533,848
Sep 30, 202458.8159.2958.6559.2259.110.80%337,303
Sep 27, 202459.0959.3858.7158.7558.64-0.03%319,707
Sep 26, 202458.8158.8658.5058.7758.660.44%536,328
Sep 25, 202459.1559.2458.4858.5158.40-0.90%713,051
Sep 24, 202459.4459.4458.9759.0458.85-0.64%257,710
Sep 23, 202459.2559.4959.1159.4259.230.51%279,682
Sep 20, 202459.1359.2858.9059.1258.93-0.45%712,947
Sep 19, 202459.6259.7359.2359.3959.200.95%719,626
Sep 18, 202459.0859.4858.7158.8358.64-0.73%583,330
Sep 17, 202459.7860.1159.0659.2659.07-0.85%1,103,315
Sep 16, 202459.7459.9359.5159.7759.580.59%360,426
Sep 13, 202459.3459.8659.3159.4259.23-0.10%434,338
Sep 12, 202459.2159.5458.7559.4859.290.56%567,377
Sep 11, 202458.9259.2557.9459.1558.960.05%524,944
Sep 10, 202458.6759.1758.6059.1258.930.70%613,483
Sep 9, 202458.4059.0858.3758.7158.521.12%621,700
Sep 6, 202458.1958.5057.6558.0657.88-0.02%511,748
Sep 5, 202458.5658.5657.7458.0757.89-0.99%611,419
Sep 4, 202458.5359.1358.4058.6558.47-0.12%501,059
Sep 3, 202458.7659.0358.4658.7258.53-0.20%556,043
Aug 30, 202458.6959.0058.2658.8458.650.48%393,279
Aug 29, 202458.4758.8958.3358.5658.380.46%395,829
Aug 28, 202458.3458.5058.0158.2958.11-0.17%405,231
Aug 27, 202457.9658.4457.9658.3958.210.74%414,162
Aug 26, 202458.2458.3857.9057.9657.78-0.43%1,027,617
Aug 23, 202458.1058.3257.7958.2158.030.47%306,923
Aug 22, 202457.8758.0357.7057.9457.760.52%443,367
Aug 21, 202457.4057.6857.1657.6457.460.82%777,419
Aug 20, 202457.5557.8357.1257.1756.99-0.78%474,550
Aug 19, 202457.1457.6657.1457.6257.440.65%443,118
Aug 16, 202456.8357.2556.8257.2557.070.58%789,957
Aug 15, 202456.5056.9856.5056.9256.741.43%700,886
Aug 14, 202455.9956.1855.7356.1255.940.20%645,881
Aug 13, 202455.6656.1555.6056.0155.830.81%582,915
Aug 12, 202455.7655.8655.3955.5655.38-0.47%314,323
Aug 9, 202455.7955.9255.4255.8255.64-0.13%604,082
Aug 8, 202455.0155.9454.8955.8955.712.25%633,372
Aug 7, 202455.3155.9754.6654.6654.49-0.94%714,019