iShares U.S. Medical Devices ETF (IHI)
NYSEARCA: IHI · Real-Time Price · USD
59.29
-0.27 (-0.45%)
At close: Dec 27, 2024, 4:00 PM
59.47
+0.18 (0.30%)
After-hours: Dec 27, 2024, 4:03 PM EST
IHI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 27, 2024 | 59.23 | 59.61 | 58.91 | 59.29 | 59.29 | -0.45% | 405,285 |
Dec 26, 2024 | 58.98 | 59.64 | 58.93 | 59.56 | 59.56 | 0.44% | 411,597 |
Dec 24, 2024 | 58.94 | 59.32 | 58.79 | 59.30 | 59.30 | 0.73% | 297,805 |
Dec 23, 2024 | 58.67 | 58.91 | 58.19 | 58.87 | 58.87 | 0.10% | 741,719 |
Dec 20, 2024 | 57.86 | 59.20 | 57.73 | 58.81 | 58.81 | 1.52% | 785,301 |
Dec 19, 2024 | 58.08 | 58.46 | 57.81 | 57.93 | 57.93 | 0.02% | 844,796 |
Dec 18, 2024 | 59.41 | 59.43 | 57.89 | 57.92 | 57.92 | -2.49% | 914,472 |
Dec 17, 2024 | 59.19 | 59.72 | 59.11 | 59.40 | 59.40 | -0.03% | 663,848 |
Dec 16, 2024 | 59.55 | 59.95 | 59.35 | 59.42 | 59.31 | -0.27% | 638,964 |
Dec 13, 2024 | 59.99 | 60.02 | 59.56 | 59.58 | 59.47 | -0.80% | 813,162 |
Dec 12, 2024 | 60.14 | 60.56 | 60.06 | 60.06 | 59.95 | -0.28% | 244,077 |
Dec 11, 2024 | 60.38 | 60.85 | 60.18 | 60.23 | 60.12 | -0.10% | 961,443 |
Dec 10, 2024 | 60.17 | 60.62 | 59.89 | 60.29 | 60.18 | 0.40% | 451,626 |
Dec 9, 2024 | 60.40 | 60.55 | 59.87 | 60.05 | 59.94 | -0.20% | 618,519 |
Dec 6, 2024 | 60.25 | 60.58 | 60.11 | 60.17 | 60.06 | - | 667,630 |
Dec 5, 2024 | 60.71 | 60.89 | 60.10 | 60.17 | 60.06 | -1.34% | 674,769 |
Dec 4, 2024 | 60.83 | 61.15 | 60.57 | 60.99 | 60.88 | 0.48% | 1,448,920 |
Dec 3, 2024 | 60.66 | 60.77 | 60.33 | 60.70 | 60.59 | -0.30% | 487,604 |
Dec 2, 2024 | 61.18 | 61.18 | 60.74 | 60.88 | 60.77 | -0.38% | 1,414,158 |
Nov 29, 2024 | 60.89 | 61.18 | 60.69 | 61.11 | 61.00 | 0.26% | 142,439 |
Nov 27, 2024 | 60.80 | 61.28 | 60.78 | 60.95 | 60.84 | 0.43% | 397,759 |
Nov 26, 2024 | 60.91 | 60.95 | 60.43 | 60.69 | 60.58 | 0.07% | 3,736,513 |
Nov 25, 2024 | 60.66 | 60.88 | 60.28 | 60.65 | 60.54 | 0.50% | 420,854 |
Nov 22, 2024 | 60.37 | 60.66 | 59.92 | 60.35 | 60.24 | -0.08% | 415,285 |
Nov 21, 2024 | 59.93 | 60.51 | 59.77 | 60.40 | 60.29 | 0.75% | 497,799 |
Nov 20, 2024 | 59.90 | 59.97 | 59.47 | 59.95 | 59.84 | -0.02% | 376,945 |
Nov 19, 2024 | 59.61 | 60.31 | 59.36 | 59.96 | 59.85 | -0.18% | 579,459 |
Nov 18, 2024 | 59.60 | 60.55 | 59.60 | 60.07 | 59.96 | 0.89% | 366,268 |
Nov 15, 2024 | 59.29 | 59.73 | 59.21 | 59.54 | 59.43 | 0.17% | 668,873 |
Nov 14, 2024 | 60.06 | 60.16 | 59.37 | 59.44 | 59.33 | -1.02% | 384,626 |
Nov 13, 2024 | 60.37 | 60.52 | 60.03 | 60.05 | 59.94 | -0.65% | 367,483 |
Nov 12, 2024 | 60.33 | 60.61 | 60.14 | 60.44 | 60.33 | 0.03% | 492,664 |
Nov 11, 2024 | 60.36 | 60.73 | 60.25 | 60.42 | 60.31 | 0.47% | 470,763 |
Nov 8, 2024 | 59.58 | 60.41 | 59.58 | 60.14 | 60.03 | 0.99% | 369,963 |
Nov 7, 2024 | 59.78 | 59.83 | 59.27 | 59.55 | 59.44 | -0.37% | 539,362 |
Nov 6, 2024 | 60.54 | 60.88 | 59.02 | 59.77 | 59.66 | 0.47% | 820,366 |
Nov 5, 2024 | 58.99 | 59.53 | 58.72 | 59.49 | 59.38 | 0.57% | 292,819 |
Nov 4, 2024 | 59.23 | 59.62 | 58.98 | 59.15 | 59.04 | 0.02% | 399,887 |
Nov 1, 2024 | 58.83 | 59.51 | 58.67 | 59.14 | 59.03 | 1.74% | 377,255 |
Oct 31, 2024 | 58.67 | 58.87 | 58.09 | 58.13 | 58.03 | -1.82% | 423,695 |
Oct 30, 2024 | 59.08 | 59.43 | 58.87 | 59.21 | 59.10 | 0.41% | 495,152 |
Oct 29, 2024 | 58.67 | 59.22 | 58.63 | 58.97 | 58.86 | 0.14% | 362,271 |
Oct 28, 2024 | 59.18 | 59.41 | 58.85 | 58.89 | 58.78 | -0.14% | 411,228 |
Oct 25, 2024 | 59.45 | 59.54 | 58.86 | 58.97 | 58.86 | -0.59% | 449,411 |
Oct 24, 2024 | 59.53 | 59.98 | 59.32 | 59.32 | 59.21 | -0.20% | 417,810 |
Oct 23, 2024 | 59.30 | 59.50 | 58.98 | 59.44 | 59.33 | -0.23% | 752,699 |
Oct 22, 2024 | 59.54 | 59.67 | 59.30 | 59.58 | 59.47 | -0.25% | 679,076 |
Oct 21, 2024 | 60.01 | 60.22 | 59.49 | 59.73 | 59.62 | -0.96% | 563,416 |
Oct 18, 2024 | 59.12 | 60.43 | 59.12 | 60.31 | 60.20 | 2.83% | 735,330 |
Oct 17, 2024 | 59.14 | 59.14 | 58.54 | 58.65 | 58.54 | -0.41% | 231,019 |
Oct 16, 2024 | 58.89 | 59.20 | 58.56 | 58.89 | 58.78 | 0.31% | 291,326 |
Oct 15, 2024 | 59.15 | 59.58 | 58.65 | 58.71 | 58.60 | -0.71% | 400,254 |
Oct 14, 2024 | 58.80 | 59.25 | 58.60 | 59.13 | 59.02 | 0.89% | 562,166 |
Oct 11, 2024 | 58.55 | 59.03 | 58.51 | 58.61 | 58.50 | 0.43% | 292,729 |
Oct 10, 2024 | 58.44 | 58.64 | 58.25 | 58.36 | 58.26 | -0.53% | 378,766 |
Oct 9, 2024 | 58.20 | 58.72 | 58.05 | 58.67 | 58.56 | 0.76% | 282,114 |
Oct 8, 2024 | 57.56 | 58.33 | 57.56 | 58.23 | 58.13 | 1.48% | 361,064 |
Oct 7, 2024 | 57.81 | 57.87 | 57.24 | 57.38 | 57.28 | -1.09% | 467,902 |
Oct 4, 2024 | 58.02 | 58.09 | 57.54 | 58.01 | 57.91 | 0.40% | 303,024 |
Oct 3, 2024 | 58.19 | 58.30 | 57.70 | 57.78 | 57.68 | -1.04% | 563,875 |
Oct 2, 2024 | 58.33 | 58.65 | 57.89 | 58.39 | 58.29 | -0.26% | 417,556 |
Oct 1, 2024 | 59.28 | 59.39 | 58.25 | 58.54 | 58.43 | -1.15% | 533,848 |
Sep 30, 2024 | 58.81 | 59.29 | 58.65 | 59.22 | 59.11 | 0.80% | 337,303 |
Sep 27, 2024 | 59.09 | 59.38 | 58.71 | 58.75 | 58.64 | -0.03% | 319,707 |
Sep 26, 2024 | 58.81 | 58.86 | 58.50 | 58.77 | 58.66 | 0.44% | 536,328 |
Sep 25, 2024 | 59.15 | 59.24 | 58.48 | 58.51 | 58.40 | -0.90% | 713,051 |
Sep 24, 2024 | 59.44 | 59.44 | 58.97 | 59.04 | 58.85 | -0.64% | 257,710 |
Sep 23, 2024 | 59.25 | 59.49 | 59.11 | 59.42 | 59.23 | 0.51% | 279,682 |
Sep 20, 2024 | 59.13 | 59.28 | 58.90 | 59.12 | 58.93 | -0.45% | 712,947 |
Sep 19, 2024 | 59.62 | 59.73 | 59.23 | 59.39 | 59.20 | 0.95% | 719,626 |
Sep 18, 2024 | 59.08 | 59.48 | 58.71 | 58.83 | 58.64 | -0.73% | 583,330 |
Sep 17, 2024 | 59.78 | 60.11 | 59.06 | 59.26 | 59.07 | -0.85% | 1,103,315 |
Sep 16, 2024 | 59.74 | 59.93 | 59.51 | 59.77 | 59.58 | 0.59% | 360,426 |
Sep 13, 2024 | 59.34 | 59.86 | 59.31 | 59.42 | 59.23 | -0.10% | 434,338 |
Sep 12, 2024 | 59.21 | 59.54 | 58.75 | 59.48 | 59.29 | 0.56% | 567,377 |
Sep 11, 2024 | 58.92 | 59.25 | 57.94 | 59.15 | 58.96 | 0.05% | 524,944 |
Sep 10, 2024 | 58.67 | 59.17 | 58.60 | 59.12 | 58.93 | 0.70% | 613,483 |
Sep 9, 2024 | 58.40 | 59.08 | 58.37 | 58.71 | 58.52 | 1.12% | 621,700 |
Sep 6, 2024 | 58.19 | 58.50 | 57.65 | 58.06 | 57.88 | -0.02% | 511,748 |
Sep 5, 2024 | 58.56 | 58.56 | 57.74 | 58.07 | 57.89 | -0.99% | 611,419 |
Sep 4, 2024 | 58.53 | 59.13 | 58.40 | 58.65 | 58.47 | -0.12% | 501,059 |
Sep 3, 2024 | 58.76 | 59.03 | 58.46 | 58.72 | 58.53 | -0.20% | 556,043 |
Aug 30, 2024 | 58.69 | 59.00 | 58.26 | 58.84 | 58.65 | 0.48% | 393,279 |
Aug 29, 2024 | 58.47 | 58.89 | 58.33 | 58.56 | 58.38 | 0.46% | 395,829 |
Aug 28, 2024 | 58.34 | 58.50 | 58.01 | 58.29 | 58.11 | -0.17% | 405,231 |
Aug 27, 2024 | 57.96 | 58.44 | 57.96 | 58.39 | 58.21 | 0.74% | 414,162 |
Aug 26, 2024 | 58.24 | 58.38 | 57.90 | 57.96 | 57.78 | -0.43% | 1,027,617 |
Aug 23, 2024 | 58.10 | 58.32 | 57.79 | 58.21 | 58.03 | 0.47% | 306,923 |
Aug 22, 2024 | 57.87 | 58.03 | 57.70 | 57.94 | 57.76 | 0.52% | 443,367 |
Aug 21, 2024 | 57.40 | 57.68 | 57.16 | 57.64 | 57.46 | 0.82% | 777,419 |
Aug 20, 2024 | 57.55 | 57.83 | 57.12 | 57.17 | 56.99 | -0.78% | 474,550 |
Aug 19, 2024 | 57.14 | 57.66 | 57.14 | 57.62 | 57.44 | 0.65% | 443,118 |
Aug 16, 2024 | 56.83 | 57.25 | 56.82 | 57.25 | 57.07 | 0.58% | 789,957 |
Aug 15, 2024 | 56.50 | 56.98 | 56.50 | 56.92 | 56.74 | 1.43% | 700,886 |
Aug 14, 2024 | 55.99 | 56.18 | 55.73 | 56.12 | 55.94 | 0.20% | 645,881 |
Aug 13, 2024 | 55.66 | 56.15 | 55.60 | 56.01 | 55.83 | 0.81% | 582,915 |
Aug 12, 2024 | 55.76 | 55.86 | 55.39 | 55.56 | 55.38 | -0.47% | 314,323 |
Aug 9, 2024 | 55.79 | 55.92 | 55.42 | 55.82 | 55.64 | -0.13% | 604,082 |
Aug 8, 2024 | 55.01 | 55.94 | 54.89 | 55.89 | 55.71 | 2.25% | 633,372 |
Aug 7, 2024 | 55.31 | 55.97 | 54.66 | 54.66 | 54.49 | -0.94% | 714,019 |