iShares U.S. Medical Devices ETF (IHI)
NYSEARCA: IHI · Real-Time Price · USD
58.13
-1.08 (-1.82%)
At close: Oct 31, 2024, 4:00 PM
58.63
+0.50 (0.86%)
After-hours: Oct 31, 2024, 7:50 PM EDT
IHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 58.67 | 58.87 | 58.09 | 58.13 | 58.13 | -1.82% | 423,411 |
| Oct 30, 2024 | 59.08 | 59.43 | 58.87 | 59.21 | 59.21 | 0.41% | 495,152 |
| Oct 29, 2024 | 58.67 | 59.22 | 58.63 | 58.97 | 58.97 | 0.14% | 362,300 |
| Oct 28, 2024 | 59.18 | 59.41 | 58.85 | 58.89 | 58.89 | -0.14% | 411,228 |
| Oct 25, 2024 | 59.45 | 59.54 | 58.86 | 58.97 | 58.97 | -0.59% | 449,411 |
| Oct 24, 2024 | 59.53 | 59.98 | 59.32 | 59.32 | 59.32 | -0.20% | 417,810 |
| Oct 23, 2024 | 59.30 | 59.50 | 58.98 | 59.44 | 59.44 | -0.23% | 752,700 |
| Oct 22, 2024 | 59.54 | 59.67 | 59.30 | 59.58 | 59.58 | -0.25% | 679,100 |
| Oct 21, 2024 | 60.01 | 60.22 | 59.49 | 59.73 | 59.73 | -0.96% | 563,416 |
| Oct 18, 2024 | 59.12 | 60.43 | 59.12 | 60.31 | 60.31 | 2.83% | 735,330 |
| Oct 17, 2024 | 59.14 | 59.14 | 58.54 | 58.65 | 58.65 | -0.41% | 231,019 |
| Oct 16, 2024 | 58.89 | 59.20 | 58.56 | 58.89 | 58.89 | 0.31% | 291,326 |
| Oct 15, 2024 | 59.15 | 59.58 | 58.65 | 58.71 | 58.71 | -0.71% | 400,300 |
| Oct 14, 2024 | 58.80 | 59.25 | 58.60 | 59.13 | 59.13 | 0.89% | 562,166 |
| Oct 11, 2024 | 58.55 | 59.03 | 58.51 | 58.61 | 58.61 | 0.43% | 292,729 |
| Oct 10, 2024 | 58.44 | 58.64 | 58.25 | 58.36 | 58.36 | -0.53% | 378,800 |
| Oct 9, 2024 | 58.20 | 58.72 | 58.05 | 58.67 | 58.67 | 0.76% | 282,114 |
| Oct 8, 2024 | 57.56 | 58.33 | 57.56 | 58.23 | 58.23 | 1.48% | 361,100 |
| Oct 7, 2024 | 57.81 | 57.87 | 57.24 | 57.38 | 57.38 | -1.09% | 467,902 |
| Oct 4, 2024 | 58.02 | 58.09 | 57.54 | 58.01 | 58.01 | 0.40% | 303,024 |
| Oct 3, 2024 | 58.19 | 58.30 | 57.70 | 57.78 | 57.78 | -1.04% | 563,900 |
| Oct 2, 2024 | 58.33 | 58.65 | 57.89 | 58.39 | 58.39 | -0.26% | 417,556 |
| Oct 1, 2024 | 59.28 | 59.39 | 58.25 | 58.54 | 58.54 | -1.15% | 533,848 |
| Sep 30, 2024 | 58.81 | 59.29 | 58.65 | 59.22 | 59.22 | 0.80% | 337,303 |
| Sep 27, 2024 | 59.09 | 59.38 | 58.71 | 58.75 | 58.75 | -0.03% | 319,707 |
| Sep 26, 2024 | 58.81 | 58.86 | 58.50 | 58.77 | 58.77 | 0.44% | 536,328 |
| Sep 25, 2024 | 59.15 | 59.24 | 58.48 | 58.51 | 58.51 | -0.90% | 713,100 |
| Sep 24, 2024 | 59.44 | 59.44 | 58.97 | 59.04 | 58.96 | -0.64% | 257,710 |
| Sep 23, 2024 | 59.25 | 59.49 | 59.11 | 59.42 | 59.34 | 0.51% | 279,700 |
| Sep 20, 2024 | 59.13 | 59.28 | 58.90 | 59.12 | 59.04 | -0.45% | 712,947 |
| Sep 19, 2024 | 59.62 | 59.73 | 59.23 | 59.39 | 59.31 | 0.95% | 719,626 |
| Sep 18, 2024 | 59.08 | 59.48 | 58.71 | 58.83 | 58.75 | -0.73% | 583,330 |
| Sep 17, 2024 | 59.78 | 60.11 | 59.06 | 59.26 | 59.18 | -0.85% | 1,103,315 |
| Sep 16, 2024 | 59.74 | 59.93 | 59.51 | 59.77 | 59.69 | 0.59% | 360,426 |
| Sep 13, 2024 | 59.34 | 59.86 | 59.31 | 59.42 | 59.34 | -0.10% | 434,338 |
| Sep 12, 2024 | 59.21 | 59.54 | 58.75 | 59.48 | 59.40 | 0.56% | 567,400 |
| Sep 11, 2024 | 58.92 | 59.25 | 57.94 | 59.15 | 59.07 | 0.05% | 524,944 |
| Sep 10, 2024 | 58.67 | 59.17 | 58.60 | 59.12 | 59.04 | 0.70% | 613,500 |
| Sep 9, 2024 | 58.40 | 59.08 | 58.37 | 58.71 | 58.63 | 1.12% | 621,700 |
| Sep 6, 2024 | 58.19 | 58.50 | 57.65 | 58.06 | 57.98 | -0.02% | 511,748 |
| Sep 5, 2024 | 58.56 | 58.56 | 57.74 | 58.07 | 57.99 | -0.99% | 611,419 |
| Sep 4, 2024 | 58.53 | 59.13 | 58.40 | 58.65 | 58.57 | -0.12% | 501,100 |
| Sep 3, 2024 | 58.76 | 59.03 | 58.46 | 58.72 | 58.64 | -0.20% | 556,043 |
| Aug 30, 2024 | 58.69 | 59.00 | 58.26 | 58.84 | 58.76 | 0.48% | 393,300 |
| Aug 29, 2024 | 58.47 | 58.89 | 58.33 | 58.56 | 58.48 | 0.46% | 395,829 |
| Aug 28, 2024 | 58.34 | 58.50 | 58.01 | 58.29 | 58.21 | -0.17% | 405,231 |
| Aug 27, 2024 | 57.96 | 58.44 | 57.96 | 58.39 | 58.31 | 0.74% | 414,200 |
| Aug 26, 2024 | 58.24 | 58.38 | 57.90 | 57.96 | 57.88 | -0.43% | 1,027,617 |
| Aug 23, 2024 | 58.10 | 58.32 | 57.79 | 58.21 | 58.13 | 0.47% | 306,923 |
| Aug 22, 2024 | 57.87 | 58.03 | 57.70 | 57.94 | 57.86 | 0.52% | 443,367 |
| Aug 21, 2024 | 57.40 | 57.68 | 57.16 | 57.64 | 57.56 | 0.82% | 777,419 |
| Aug 20, 2024 | 57.55 | 57.83 | 57.12 | 57.17 | 57.09 | -0.78% | 474,600 |
| Aug 19, 2024 | 57.14 | 57.66 | 57.14 | 57.62 | 57.54 | 0.65% | 443,118 |
| Aug 16, 2024 | 56.83 | 57.25 | 56.82 | 57.25 | 57.17 | 0.58% | 790,000 |
| Aug 15, 2024 | 56.50 | 56.98 | 56.50 | 56.92 | 56.84 | 1.43% | 700,900 |
| Aug 14, 2024 | 55.99 | 56.18 | 55.73 | 56.12 | 56.04 | 0.20% | 645,900 |
| Aug 13, 2024 | 55.66 | 56.15 | 55.60 | 56.01 | 55.93 | 0.81% | 582,915 |
| Aug 12, 2024 | 55.76 | 55.86 | 55.39 | 55.56 | 55.49 | -0.47% | 314,323 |
| Aug 9, 2024 | 55.79 | 55.92 | 55.42 | 55.82 | 55.74 | -0.13% | 604,082 |
| Aug 8, 2024 | 55.01 | 55.94 | 54.89 | 55.89 | 55.81 | 2.25% | 633,372 |
| Aug 7, 2024 | 55.31 | 55.97 | 54.66 | 54.66 | 54.59 | -0.94% | 714,019 |
| Aug 6, 2024 | 54.53 | 55.88 | 54.44 | 55.18 | 55.11 | 1.47% | 876,000 |
| Aug 5, 2024 | 54.90 | 55.11 | 54.17 | 54.38 | 54.31 | -2.47% | 897,200 |
| Aug 2, 2024 | 55.56 | 55.83 | 54.72 | 55.76 | 55.68 | 0.25% | 1,057,428 |
| Aug 1, 2024 | 54.92 | 55.73 | 54.78 | 55.62 | 55.54 | 1.31% | 1,139,144 |
| Jul 31, 2024 | 54.79 | 55.30 | 54.12 | 54.90 | 54.83 | 0.27% | 965,039 |
| Jul 30, 2024 | 54.69 | 55.04 | 54.57 | 54.75 | 54.68 | 0.02% | 691,300 |
| Jul 29, 2024 | 54.16 | 54.93 | 53.72 | 54.74 | 54.67 | 0.64% | 1,433,320 |
| Jul 26, 2024 | 54.58 | 54.78 | 54.25 | 54.39 | 54.32 | -1.47% | 1,506,700 |
| Jul 25, 2024 | 56.36 | 56.87 | 55.14 | 55.20 | 55.13 | -3.23% | 889,546 |
| Jul 24, 2024 | 56.85 | 57.37 | 56.64 | 57.04 | 56.96 | 0.26% | 1,062,900 |
| Jul 23, 2024 | 56.91 | 57.18 | 56.71 | 56.89 | 56.81 | -0.04% | 652,722 |
| Jul 22, 2024 | 56.74 | 57.00 | 56.49 | 56.91 | 56.83 | 0.89% | 418,319 |
| Jul 19, 2024 | 56.00 | 56.44 | 55.74 | 56.41 | 56.33 | 2.01% | 856,048 |
| Jul 18, 2024 | 56.28 | 56.81 | 55.22 | 55.30 | 55.23 | -2.47% | 1,128,364 |
| Jul 17, 2024 | 56.27 | 57.52 | 56.27 | 56.70 | 56.62 | 0.21% | 747,900 |
| Jul 16, 2024 | 55.93 | 56.66 | 55.81 | 56.58 | 56.50 | 1.38% | 887,200 |
| Jul 15, 2024 | 56.46 | 56.53 | 55.72 | 55.81 | 55.73 | -1.15% | 663,200 |
| Jul 12, 2024 | 56.31 | 56.81 | 56.25 | 56.46 | 56.38 | 0.50% | 578,400 |
| Jul 11, 2024 | 55.60 | 56.43 | 55.60 | 56.18 | 56.10 | 1.06% | 617,423 |
| Jul 10, 2024 | 55.16 | 55.65 | 54.96 | 55.59 | 55.51 | 0.74% | 484,100 |
| Jul 9, 2024 | 55.47 | 55.48 | 54.96 | 55.18 | 55.11 | -0.33% | 767,200 |
| Jul 8, 2024 | 55.79 | 55.84 | 55.30 | 55.36 | 55.29 | -0.82% | 447,205 |
| Jul 5, 2024 | 55.06 | 55.90 | 54.86 | 55.82 | 55.74 | 1.44% | 442,831 |
| Jul 3, 2024 | 55.32 | 55.32 | 54.95 | 55.03 | 54.96 | -0.38% | 427,610 |
| Jul 2, 2024 | 55.15 | 55.40 | 54.99 | 55.24 | 55.17 | 0.09% | 601,274 |
| Jul 1, 2024 | 56.05 | 56.55 | 55.11 | 55.19 | 55.12 | -1.52% | 666,732 |
| Jun 28, 2024 | 56.20 | 56.40 | 55.67 | 56.04 | 55.96 | -0.12% | 652,100 |
| Jun 27, 2024 | 55.92 | 56.13 | 55.83 | 56.11 | 56.03 | 0.59% | 471,700 |
| Jun 26, 2024 | 55.65 | 56.02 | 55.52 | 55.78 | 55.70 | -0.02% | 500,641 |
| Jun 25, 2024 | 55.68 | 55.84 | 55.45 | 55.79 | 55.71 | 0.40% | 474,609 |
| Jun 24, 2024 | 56.20 | 56.31 | 55.49 | 55.57 | 55.50 | -1.44% | 797,004 |
| Jun 21, 2024 | 56.58 | 56.58 | 56.14 | 56.38 | 56.30 | 0.16% | 687,900 |
| Jun 20, 2024 | 56.05 | 56.44 | 55.82 | 56.29 | 56.21 | 0.32% | 606,823 |
| Jun 18, 2024 | 55.82 | 56.20 | 55.82 | 56.11 | 56.03 | 0.48% | 527,839 |
| Jun 17, 2024 | 55.67 | 55.97 | 55.44 | 55.84 | 55.76 | -0.11% | 560,100 |
| Jun 14, 2024 | 55.63 | 55.92 | 55.43 | 55.90 | 55.82 | 0.11% | 512,007 |
| Jun 13, 2024 | 56.01 | 56.02 | 55.54 | 55.84 | 55.76 | -0.80% | 1,016,842 |
| Jun 12, 2024 | 56.41 | 56.70 | 56.18 | 56.29 | 56.21 | 0.37% | 540,571 |
| Jun 11, 2024 | 56.31 | 56.31 | 55.84 | 56.08 | 56.00 | -0.76% | 576,540 |