iShares U.S. Medical Devices ETF (IHI)
NYSEARCA: IHI · Real-Time Price · USD
62.59
+0.70 (1.13%)
Aug 20, 2025, 4:00 PM - Market closed
IHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 62.04 | 62.77 | 62.04 | 62.59 | 62.59 | 1.13% | 722,108 |
| Aug 19, 2025 | 61.33 | 62.07 | 61.23 | 61.89 | 61.89 | 0.42% | 654,129 |
| Aug 18, 2025 | 61.86 | 62.14 | 61.59 | 61.63 | 61.63 | -0.44% | 473,377 |
| Aug 15, 2025 | 61.67 | 62.24 | 61.65 | 61.90 | 61.90 | 0.50% | 587,293 |
| Aug 14, 2025 | 61.60 | 61.63 | 61.19 | 61.59 | 61.59 | -0.32% | 723,843 |
| Aug 13, 2025 | 61.64 | 61.93 | 61.28 | 61.79 | 61.79 | 0.49% | 1,287,870 |
| Aug 12, 2025 | 61.26 | 61.49 | 61.06 | 61.49 | 61.49 | 0.67% | 600,713 |
| Aug 11, 2025 | 61.32 | 61.54 | 60.96 | 61.08 | 61.08 | -0.39% | 796,816 |
| Aug 8, 2025 | 60.74 | 61.49 | 60.74 | 61.32 | 61.32 | 1.12% | 887,886 |
| Aug 7, 2025 | 60.56 | 60.96 | 60.16 | 60.64 | 60.64 | 1.44% | 1,190,239 |
| Aug 6, 2025 | 60.42 | 60.49 | 59.78 | 59.78 | 59.78 | -1.14% | 1,441,372 |
| Aug 5, 2025 | 60.97 | 60.97 | 60.26 | 60.47 | 60.47 | -1.03% | 816,884 |
| Aug 4, 2025 | 60.46 | 61.17 | 60.46 | 61.10 | 61.10 | 2.41% | 1,463,825 |
| Aug 1, 2025 | 59.34 | 59.99 | 59.09 | 59.66 | 59.66 | -0.05% | 826,308 |
| Jul 31, 2025 | 60.91 | 61.00 | 59.57 | 59.69 | 59.69 | -2.79% | 838,467 |
| Jul 30, 2025 | 61.44 | 61.87 | 61.09 | 61.40 | 61.40 | -0.10% | 617,987 |
| Jul 29, 2025 | 61.25 | 61.62 | 61.16 | 61.46 | 61.46 | 0.47% | 542,050 |
| Jul 28, 2025 | 61.30 | 61.66 | 61.08 | 61.17 | 61.17 | -0.42% | 872,046 |
| Jul 25, 2025 | 60.99 | 61.47 | 60.76 | 61.43 | 61.43 | 1.24% | 847,395 |
| Jul 24, 2025 | 61.04 | 61.19 | 60.51 | 60.68 | 60.68 | -0.74% | 1,093,364 |
| Jul 23, 2025 | 61.27 | 61.76 | 60.38 | 61.13 | 61.13 | 0.97% | 1,622,451 |
| Jul 22, 2025 | 60.01 | 60.72 | 60.01 | 60.54 | 60.54 | 1.02% | 709,570 |
| Jul 21, 2025 | 59.94 | 60.50 | 59.79 | 59.93 | 59.93 | -0.22% | 1,065,604 |
| Jul 18, 2025 | 60.38 | 60.58 | 59.89 | 60.06 | 60.06 | 0.15% | 686,986 |
| Jul 17, 2025 | 60.24 | 60.31 | 59.56 | 59.97 | 59.97 | -1.38% | 1,100,938 |
| Jul 16, 2025 | 60.97 | 61.02 | 60.29 | 60.81 | 60.81 | 0.08% | 652,258 |
| Jul 15, 2025 | 61.38 | 61.54 | 60.59 | 60.76 | 60.76 | -0.72% | 805,544 |
| Jul 14, 2025 | 60.80 | 61.45 | 60.76 | 61.20 | 61.20 | 0.38% | 941,655 |
| Jul 11, 2025 | 61.91 | 61.91 | 60.72 | 60.97 | 60.97 | -1.71% | 392,190 |
| Jul 10, 2025 | 61.72 | 62.38 | 61.58 | 62.03 | 62.03 | 0.55% | 661,464 |
| Jul 9, 2025 | 61.71 | 61.77 | 60.96 | 61.69 | 61.69 | 0.34% | 911,568 |
| Jul 8, 2025 | 61.54 | 62.05 | 61.42 | 61.48 | 61.48 | -0.18% | 1,898,062 |
| Jul 7, 2025 | 62.19 | 62.30 | 61.43 | 61.59 | 61.59 | -1.14% | 607,489 |
| Jul 3, 2025 | 62.37 | 62.45 | 62.04 | 62.30 | 62.30 | 0.23% | 340,363 |
| Jul 2, 2025 | 62.34 | 62.77 | 61.96 | 62.16 | 62.16 | -0.53% | 1,358,314 |
| Jul 1, 2025 | 62.30 | 62.81 | 62.20 | 62.49 | 62.49 | -0.24% | 1,161,591 |
| Jun 30, 2025 | 62.08 | 62.72 | 62.07 | 62.64 | 62.64 | 0.92% | 569,805 |
| Jun 27, 2025 | 61.77 | 62.48 | 61.72 | 62.07 | 62.07 | 0.45% | 596,366 |
| Jun 26, 2025 | 61.88 | 62.18 | 61.54 | 61.79 | 61.79 | 0.03% | 615,001 |
| Jun 25, 2025 | 61.89 | 62.07 | 61.66 | 61.77 | 61.77 | -0.19% | 543,861 |
| Jun 24, 2025 | 60.88 | 62.00 | 60.38 | 61.89 | 61.89 | 2.10% | 953,779 |
| Jun 23, 2025 | 60.20 | 60.65 | 59.69 | 60.62 | 60.62 | 0.53% | 375,008 |
| Jun 20, 2025 | 60.57 | 60.66 | 60.17 | 60.30 | 60.30 | 0.12% | 707,490 |
| Jun 18, 2025 | 60.36 | 60.59 | 59.92 | 60.23 | 60.23 | -0.13% | 728,995 |
| Jun 17, 2025 | 60.75 | 60.90 | 60.15 | 60.31 | 60.31 | -1.26% | 458,430 |
| Jun 16, 2025 | 61.06 | 61.64 | 60.86 | 61.08 | 61.08 | 0.43% | 443,833 |
| Jun 13, 2025 | 60.68 | 61.51 | 60.54 | 60.82 | 60.77 | -0.64% | 429,808 |
| Jun 12, 2025 | 61.22 | 61.36 | 61.01 | 61.21 | 61.16 | -0.16% | 537,759 |
| Jun 11, 2025 | 61.59 | 61.62 | 61.15 | 61.31 | 61.25 | -0.50% | 1,203,406 |
| Jun 10, 2025 | 61.41 | 61.69 | 61.25 | 61.62 | 61.56 | 0.54% | 2,112,513 |