iShares U.S. Medical Devices ETF (IHI)
NYSEARCA: IHI · Real-Time Price · USD
59.69
-1.71 (-2.79%)
At close: Jul 31, 2025, 4:00 PM
59.60
-0.09 (-0.15%)
After-hours: Jul 31, 2025, 6:33 PM EDT

ANSYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202560.9161.0060.3760.40--1.63%455,282
Jul 30, 202561.4461.8761.0961.4061.40-0.10%617,987
Jul 29, 202561.2561.6261.1661.4661.460.47%542,050
Jul 28, 202561.3061.6661.0861.1761.17-0.42%872,046
Jul 25, 202560.9961.4760.7661.4361.431.24%847,395
Jul 24, 202561.0461.1960.5160.6860.68-0.74%1,093,364
Jul 23, 202561.2761.7660.3861.1361.130.97%1,622,451
Jul 22, 202560.0160.7260.0160.5460.541.02%709,570
Jul 21, 202559.9460.5059.7959.9359.93-0.22%1,065,604
Jul 18, 202560.3860.5859.8960.0660.060.15%686,986
Jul 17, 202560.2460.3159.5659.9759.97-1.38%1,100,938
Jul 16, 202560.9761.0260.2960.8160.810.08%652,258
Jul 15, 202561.3861.5460.5960.7660.76-0.72%805,544
Jul 14, 202560.8061.4560.7661.2061.200.38%941,655
Jul 11, 202561.9161.9160.7260.9760.97-1.71%392,190
Jul 10, 202561.7262.3861.5862.0362.030.55%661,464
Jul 9, 202561.7161.7760.9661.6961.690.34%911,568
Jul 8, 202561.5462.0561.4261.4861.48-0.18%1,898,062
Jul 7, 202562.1962.3061.4361.5961.59-1.14%607,489
Jul 3, 202562.3762.4562.0462.3062.300.23%340,363
Jul 2, 202562.3462.7761.9662.1662.16-0.53%1,358,314
Jul 1, 202562.3062.8162.2062.4962.49-0.24%1,161,591
Jun 30, 202562.0862.7262.0762.6462.640.92%569,805
Jun 27, 202561.7762.4861.7262.0762.070.45%596,366
Jun 26, 202561.8862.1861.5461.7961.790.03%615,001
Jun 25, 202561.8962.0761.6661.7761.77-0.19%543,861
Jun 24, 202560.8862.0060.3861.8961.892.10%953,779
Jun 23, 202560.2060.6559.6960.6260.620.53%375,008
Jun 20, 202560.5760.6660.1760.3060.300.12%707,490
Jun 18, 202560.3660.5959.9260.2360.23-0.13%728,995
Jun 17, 202560.7560.9060.1560.3160.31-1.26%458,430
Jun 16, 202561.0661.6460.8661.0861.080.43%443,833
Jun 13, 202560.6861.5160.5460.8260.77-0.64%429,808
Jun 12, 202561.2261.3661.0161.2161.16-0.16%537,759
Jun 11, 202561.5961.6261.1561.3161.25-0.50%1,203,406
Jun 10, 202561.4161.6961.2561.6261.560.54%2,112,513
Jun 9, 202561.6661.6660.4361.2961.24-1.27%1,649,165
Jun 6, 202562.4262.5261.7962.0862.020.08%601,290
Jun 5, 202561.9362.3361.6962.0361.970.34%669,491
Jun 4, 202561.9362.1361.8261.8261.76-0.08%853,239
Jun 3, 202561.4361.9661.1661.8761.810.44%1,150,497
Jun 2, 202561.5561.6460.7661.6061.54-0.47%644,251
May 30, 202561.7462.0961.2561.8961.830.05%939,045
May 29, 202561.8062.0761.3361.8661.800.37%884,099
May 28, 202561.7462.1561.5761.6361.57-0.44%577,828
May 27, 202561.3662.2061.3461.9061.841.96%1,265,828
May 23, 202560.4060.8960.2160.7160.66-0.28%856,638
May 22, 202561.0861.2660.6960.8860.83-0.72%1,316,385
May 21, 202562.4262.7061.2461.3261.26-2.20%747,670
May 20, 202562.6662.8062.4162.7062.64-0.49%312,422