iShares U.S. Medical Devices ETF (IHI)
NYSEARCA: IHI · Real-Time Price · USD
59.49
+0.29 (0.49%)
Apr 25, 2025, 4:00 PM EDT - Market closed
IHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 59.30 | 59.52 | 58.78 | 59.49 | 59.49 | 0.49% | 528,671 |
| Apr 24, 2025 | 58.14 | 59.38 | 58.14 | 59.20 | 59.20 | 2.62% | 624,036 |
| Apr 23, 2025 | 58.21 | 59.22 | 57.49 | 57.69 | 57.69 | 1.33% | 585,430 |
| Apr 22, 2025 | 56.46 | 57.12 | 56.25 | 56.93 | 56.93 | 1.72% | 561,335 |
| Apr 21, 2025 | 56.53 | 56.73 | 55.44 | 55.97 | 55.97 | -1.69% | 781,771 |
| Apr 17, 2025 | 56.65 | 57.40 | 56.50 | 56.93 | 56.93 | 0.49% | 380,718 |
| Apr 16, 2025 | 56.76 | 57.75 | 56.28 | 56.65 | 56.65 | - | 546,826 |
| Apr 15, 2025 | 57.04 | 57.25 | 56.34 | 56.65 | 56.65 | -0.74% | 901,904 |
| Apr 14, 2025 | 57.15 | 57.29 | 56.53 | 57.07 | 57.07 | 1.04% | 551,528 |
| Apr 11, 2025 | 56.07 | 56.85 | 55.33 | 56.48 | 56.48 | 1.06% | 825,155 |
| Apr 10, 2025 | 57.50 | 57.67 | 54.59 | 55.89 | 55.89 | -3.87% | 1,901,706 |
| Apr 9, 2025 | 53.49 | 58.45 | 53.14 | 58.14 | 58.14 | 7.13% | 1,389,121 |
| Apr 8, 2025 | 56.83 | 57.05 | 53.55 | 54.27 | 54.27 | -2.00% | 674,235 |
| Apr 7, 2025 | 53.44 | 56.85 | 52.91 | 55.38 | 55.38 | 0.69% | 2,072,708 |
| Apr 4, 2025 | 57.10 | 57.43 | 54.82 | 55.00 | 55.00 | -6.38% | 1,190,587 |
| Apr 3, 2025 | 59.01 | 59.38 | 58.57 | 58.75 | 58.75 | -2.57% | 1,172,518 |
| Apr 2, 2025 | 59.30 | 60.42 | 59.18 | 60.30 | 60.30 | 0.57% | 641,513 |
| Apr 1, 2025 | 59.97 | 60.20 | 59.37 | 59.96 | 59.96 | -0.38% | 580,811 |
| Mar 31, 2025 | 59.04 | 60.47 | 58.99 | 60.19 | 60.19 | 1.30% | 522,802 |
| Mar 28, 2025 | 59.96 | 60.09 | 59.37 | 59.42 | 59.42 | -1.33% | 303,652 |
| Mar 27, 2025 | 59.95 | 60.50 | 59.78 | 60.22 | 60.22 | 0.50% | 363,129 |
| Mar 26, 2025 | 60.28 | 60.38 | 59.67 | 59.92 | 59.92 | -0.61% | 465,720 |
| Mar 25, 2025 | 60.64 | 61.08 | 59.89 | 60.29 | 60.29 | -0.28% | 1,577,759 |
| Mar 24, 2025 | 60.20 | 60.68 | 60.16 | 60.46 | 60.46 | 1.43% | 356,566 |
| Mar 21, 2025 | 59.50 | 59.65 | 58.96 | 59.61 | 59.61 | -0.52% | 347,640 |
| Mar 20, 2025 | 59.93 | 60.38 | 59.76 | 59.92 | 59.92 | -0.12% | 336,935 |
| Mar 19, 2025 | 59.53 | 60.28 | 59.42 | 59.99 | 59.99 | 0.79% | 740,644 |
| Mar 18, 2025 | 59.69 | 59.86 | 59.18 | 59.52 | 59.52 | -0.48% | 431,161 |
| Mar 17, 2025 | 58.93 | 60.13 | 58.91 | 59.81 | 59.78 | 1.08% | 433,086 |
| Mar 14, 2025 | 58.50 | 59.27 | 58.46 | 59.17 | 59.14 | 1.01% | 768,952 |
| Mar 13, 2025 | 59.42 | 59.42 | 58.43 | 58.58 | 58.55 | -1.28% | 738,865 |
| Mar 12, 2025 | 60.47 | 60.49 | 59.32 | 59.34 | 59.31 | -0.89% | 683,898 |
| Mar 11, 2025 | 60.26 | 60.54 | 59.53 | 59.87 | 59.84 | -0.81% | 1,263,376 |
| Mar 10, 2025 | 61.14 | 61.31 | 60.04 | 60.36 | 60.33 | -2.52% | 1,859,788 |
| Mar 7, 2025 | 61.69 | 62.20 | 60.83 | 61.92 | 61.89 | -0.11% | 1,370,021 |
| Mar 6, 2025 | 62.77 | 63.03 | 61.74 | 61.99 | 61.96 | -2.27% | 750,893 |
| Mar 5, 2025 | 62.79 | 63.63 | 62.72 | 63.43 | 63.40 | 0.51% | 1,043,013 |
| Mar 4, 2025 | 63.82 | 63.91 | 62.68 | 63.11 | 63.08 | -1.27% | 851,547 |
| Mar 3, 2025 | 63.97 | 64.79 | 63.68 | 63.92 | 63.89 | 0.24% | 602,438 |
| Feb 28, 2025 | 63.32 | 63.85 | 62.62 | 63.77 | 63.74 | 0.97% | 593,679 |
| Feb 27, 2025 | 64.04 | 64.32 | 63.12 | 63.16 | 63.13 | -1.71% | 669,735 |
| Feb 26, 2025 | 63.78 | 64.69 | 63.61 | 64.26 | 64.22 | 0.44% | 680,539 |
| Feb 25, 2025 | 64.55 | 64.74 | 62.93 | 63.98 | 63.95 | -1.11% | 1,209,528 |
| Feb 24, 2025 | 64.33 | 64.94 | 64.32 | 64.70 | 64.66 | 0.53% | 907,293 |
| Feb 21, 2025 | 64.64 | 64.99 | 64.26 | 64.36 | 64.32 | -0.74% | 789,278 |
| Feb 20, 2025 | 64.75 | 64.95 | 64.44 | 64.84 | 64.80 | - | 578,233 |
| Feb 19, 2025 | 64.32 | 64.88 | 64.25 | 64.84 | 64.80 | 0.92% | 446,206 |
| Feb 18, 2025 | 63.87 | 64.33 | 63.51 | 64.25 | 64.21 | -0.16% | 998,914 |
| Feb 14, 2025 | 64.69 | 64.85 | 64.35 | 64.35 | 64.31 | -0.16% | 645,236 |
| Feb 13, 2025 | 64.10 | 64.51 | 63.83 | 64.45 | 64.41 | 0.92% | 1,408,607 |