iShares U.S. Medical Devices ETF (IHI)
NYSEARCA: IHI · Real-Time Price · USD
59.42
-0.80 (-1.33%)
Mar 28, 2025, 4:00 PM EDT - Market closed

IHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202559.9660.0959.3759.4259.42-1.33%303,652
Mar 27, 202559.9560.5059.7860.2260.220.50%363,129
Mar 26, 202560.2860.3859.6759.9259.92-0.61%465,720
Mar 25, 202560.6461.0859.8960.2960.29-0.28%1,577,759
Mar 24, 202560.2060.6860.1660.4660.461.43%356,566
Mar 21, 202559.5059.6558.9659.6159.61-0.52%347,640
Mar 20, 202559.9360.3859.7659.9259.92-0.12%336,935
Mar 19, 202559.5360.2859.4259.9959.990.79%740,644
Mar 18, 202559.6959.8659.1859.5259.52-0.48%431,161
Mar 17, 202558.9360.1358.9159.8159.781.08%433,086
Mar 14, 202558.5059.2758.4659.1759.141.01%768,952
Mar 13, 202559.4259.4258.4358.5858.55-1.28%738,865
Mar 12, 202560.4760.4959.3259.3459.31-0.89%683,898
Mar 11, 202560.2660.5459.5359.8759.84-0.81%1,263,376
Mar 10, 202561.1461.3160.0460.3660.33-2.52%1,859,788
Mar 7, 202561.6962.2060.8361.9261.89-0.11%1,370,021
Mar 6, 202562.7763.0361.7461.9961.96-2.27%750,893
Mar 5, 202562.7963.6362.7263.4363.400.51%1,043,013
Mar 4, 202563.8263.9162.6863.1163.08-1.27%851,547
Mar 3, 202563.9764.7963.6863.9263.890.24%602,438
Feb 28, 202563.3263.8562.6263.7763.740.97%593,679
Feb 27, 202564.0464.3263.1263.1663.13-1.71%669,735
Feb 26, 202563.7864.6963.6164.2664.220.44%680,539
Feb 25, 202564.5564.7462.9363.9863.95-1.11%1,209,528
Feb 24, 202564.3364.9464.3264.7064.660.53%907,293
Feb 21, 202564.6464.9964.2664.3664.32-0.74%789,278
Feb 20, 202564.7564.9564.4464.8464.80-578,233
Feb 19, 202564.3264.8864.2564.8464.800.92%446,206
Feb 18, 202563.8764.3363.5164.2564.21-0.16%998,914
Feb 14, 202564.6964.8564.3564.3564.31-0.16%645,236
Feb 13, 202564.1064.5163.8364.4564.410.92%1,408,607
Feb 12, 202563.6863.9863.3363.8663.83-0.42%1,125,905
Feb 11, 202564.1164.1963.9164.1364.09-0.39%651,195
Feb 10, 202564.1564.4463.8764.3864.340.89%651,829
Feb 7, 202564.2164.4463.6763.8163.78-0.36%1,185,437
Feb 6, 202564.9765.0163.9764.0464.01-1.61%556,222
Feb 5, 202564.3365.1864.3365.0965.051.43%711,273
Feb 4, 202563.8064.3363.6964.1764.130.09%698,157
Feb 3, 202563.3764.4763.3264.1164.070.47%705,610
Jan 31, 202564.4764.6963.8063.8163.78-1.15%598,875
Jan 30, 202564.3965.0564.3364.5564.510.80%951,401
Jan 29, 202564.1564.4063.9464.0464.01-0.14%669,067
Jan 28, 202564.1464.6663.8264.1364.09-0.30%803,923
Jan 27, 202563.7864.3563.6464.3264.280.70%878,532
Jan 24, 202563.2463.9063.1163.8763.84-0.06%998,399
Jan 23, 202563.3263.9562.9863.9163.881.04%843,060
Jan 22, 202562.7663.7962.5763.2563.220.27%1,273,866
Jan 21, 202562.5163.1362.4663.0863.052.01%2,122,255
Jan 17, 202561.9862.0661.5361.8461.810.37%679,682
Jan 16, 202560.7561.6860.5361.6161.581.63%900,443