iShares U.S. Medical Devices ETF (IHI)
NYSEARCA: IHI · Real-Time Price · USD
59.39
+0.27 (0.46%)
Oct 17, 2025, 11:03 AM EDT - Market open
IHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 59.20 | 59.61 | 59.10 | 59.30 | - | 0.30% | 188,709 |
| Oct 16, 2025 | 59.29 | 59.69 | 58.81 | 59.12 | 59.12 | -0.14% | 1,056,192 |
| Oct 15, 2025 | 59.01 | 59.64 | 58.56 | 59.20 | 59.20 | -0.42% | 1,493,646 |
| Oct 14, 2025 | 58.48 | 59.61 | 58.48 | 59.45 | 59.45 | 1.00% | 1,175,153 |
| Oct 13, 2025 | 58.93 | 59.32 | 58.71 | 58.86 | 58.86 | 0.05% | 749,531 |
| Oct 10, 2025 | 60.13 | 60.20 | 58.77 | 58.83 | 58.83 | -2.03% | 1,041,059 |
| Oct 9, 2025 | 60.47 | 60.59 | 59.97 | 60.05 | 60.05 | -0.69% | 716,542 |
| Oct 8, 2025 | 59.98 | 60.53 | 59.69 | 60.47 | 60.47 | 0.85% | 707,660 |
| Oct 7, 2025 | 60.49 | 60.49 | 59.85 | 59.96 | 59.96 | -0.58% | 1,040,573 |
| Oct 6, 2025 | 60.86 | 60.91 | 60.25 | 60.31 | 60.31 | -0.53% | 1,175,850 |
| Oct 3, 2025 | 60.02 | 61.11 | 60.02 | 60.63 | 60.63 | 1.13% | 1,691,756 |
| Oct 2, 2025 | 59.21 | 59.97 | 58.97 | 59.95 | 59.95 | 0.71% | 974,107 |
| Oct 1, 2025 | 60.12 | 60.51 | 58.18 | 59.53 | 59.53 | -0.92% | 3,057,727 |
| Sep 30, 2025 | 59.41 | 60.16 | 59.34 | 60.08 | 60.08 | 1.08% | 938,057 |
| Sep 29, 2025 | 59.75 | 59.75 | 59.19 | 59.44 | 59.44 | -0.40% | 686,470 |
| Sep 26, 2025 | 59.53 | 59.86 | 59.50 | 59.68 | 59.68 | 0.66% | 451,774 |
| Sep 25, 2025 | 59.56 | 59.62 | 58.62 | 59.29 | 59.29 | -1.10% | 982,522 |
| Sep 24, 2025 | 60.40 | 60.56 | 59.92 | 59.95 | 59.95 | -0.84% | 661,524 |
| Sep 23, 2025 | 60.43 | 60.74 | 60.37 | 60.46 | 60.46 | -0.08% | 742,959 |
| Sep 22, 2025 | 60.17 | 60.67 | 59.89 | 60.51 | 60.51 | 0.30% | 806,627 |
| Sep 19, 2025 | 60.73 | 60.73 | 60.19 | 60.33 | 60.33 | -0.43% | 949,371 |
| Sep 18, 2025 | 60.32 | 60.65 | 59.92 | 60.59 | 60.59 | 0.40% | 886,168 |
| Sep 17, 2025 | 60.38 | 60.80 | 60.03 | 60.35 | 60.35 | - | 995,828 |
| Sep 16, 2025 | 60.20 | 60.56 | 60.19 | 60.35 | 60.35 | 0.02% | 920,799 |
| Sep 15, 2025 | 61.35 | 61.48 | 60.29 | 60.34 | 60.28 | -1.52% | 2,017,528 |
| Sep 12, 2025 | 61.43 | 61.69 | 61.11 | 61.27 | 61.21 | -0.83% | 1,128,337 |
| Sep 11, 2025 | 60.99 | 61.86 | 60.99 | 61.78 | 61.72 | 1.44% | 1,151,627 |
| Sep 10, 2025 | 62.41 | 62.47 | 60.64 | 60.90 | 60.84 | -2.53% | 1,547,160 |
| Sep 9, 2025 | 62.52 | 62.81 | 62.37 | 62.48 | 62.42 | -0.08% | 577,800 |
| Sep 8, 2025 | 62.40 | 62.57 | 62.02 | 62.53 | 62.47 | 0.14% | 708,691 |
| Sep 5, 2025 | 61.92 | 62.66 | 61.92 | 62.44 | 62.38 | 0.79% | 503,505 |
| Sep 4, 2025 | 61.27 | 62.06 | 60.97 | 61.95 | 61.89 | 1.09% | 646,956 |
| Sep 3, 2025 | 61.63 | 61.79 | 60.61 | 61.28 | 61.22 | -0.65% | 1,257,338 |
| Sep 2, 2025 | 61.71 | 62.02 | 61.47 | 61.68 | 61.62 | -0.76% | 659,236 |
| Aug 29, 2025 | 61.91 | 62.15 | 61.70 | 62.15 | 62.09 | 0.39% | 390,679 |
| Aug 28, 2025 | 61.97 | 61.97 | 61.52 | 61.91 | 61.85 | -0.29% | 607,643 |
| Aug 27, 2025 | 62.06 | 62.24 | 61.99 | 62.09 | 62.03 | -0.19% | 358,614 |
| Aug 26, 2025 | 61.98 | 62.25 | 61.84 | 62.21 | 62.15 | 0.31% | 598,504 |
| Aug 25, 2025 | 62.72 | 62.80 | 61.99 | 62.02 | 61.96 | -1.35% | 449,147 |
| Aug 22, 2025 | 62.21 | 62.93 | 62.14 | 62.87 | 62.81 | 1.55% | 479,565 |
| Aug 21, 2025 | 62.37 | 62.49 | 61.85 | 61.91 | 61.85 | -1.09% | 1,214,786 |
| Aug 20, 2025 | 62.04 | 62.77 | 62.04 | 62.59 | 62.53 | 1.13% | 722,180 |
| Aug 19, 2025 | 61.33 | 62.07 | 61.23 | 61.89 | 61.83 | 0.42% | 654,129 |
| Aug 18, 2025 | 61.86 | 62.14 | 61.59 | 61.63 | 61.57 | -0.44% | 473,377 |
| Aug 15, 2025 | 61.67 | 62.24 | 61.65 | 61.90 | 61.84 | 0.50% | 587,293 |
| Aug 14, 2025 | 61.60 | 61.63 | 61.19 | 61.59 | 61.53 | -0.32% | 723,843 |
| Aug 13, 2025 | 61.64 | 61.93 | 61.28 | 61.79 | 61.73 | 0.49% | 1,287,870 |
| Aug 12, 2025 | 61.26 | 61.49 | 61.06 | 61.49 | 61.43 | 0.67% | 600,713 |
| Aug 11, 2025 | 61.32 | 61.54 | 60.96 | 61.08 | 61.02 | -0.39% | 796,816 |
| Aug 8, 2025 | 60.74 | 61.49 | 60.74 | 61.32 | 61.26 | 1.12% | 887,886 |