iShares U.S. Medical Devices ETF (IHI)

NYSEARCA: IHI · Real-Time Price · USD

52.51

-0.23 (-0.44%)

At close: Jul 31, 2026, 4:00 PM EDT

52.52

+0.01 (0.02%)

After-hours: Jul 31, 2026, 8:00 PM EDT

IHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	52.20	52.68	51.66	52.51	52.51	-0.44%	2,841,867
Jul 30, 2026	52.93	53.23	52.20	52.74	52.74	-1.05%	2,750,858
Jul 29, 2026	52.49	53.60	52.43	53.30	53.30	1.16%	2,649,882
Jul 28, 2026	52.18	53.40	52.15	52.69	52.69	2.57%	4,134,595
Jul 27, 2026	50.62	51.73	50.62	51.37	51.37	2.27%	2,522,581
Jul 24, 2026	49.93	50.64	49.85	50.23	50.23	1.60%	2,767,007
Jul 23, 2026	49.36	49.65	49.06	49.44	49.44	0.06%	2,416,708
Jul 22, 2026	50.22	50.28	49.33	49.41	49.41	-1.08%	1,986,400
Jul 21, 2026	50.05	50.57	49.88	49.95	49.95	-1.25%	3,432,749
Jul 20, 2026	50.60	50.90	50.22	50.58	50.58	0.14%	2,873,251
Jul 17, 2026	51.54	51.81	50.37	50.51	50.51	-3.24%	5,114,955
Jul 16, 2026	50.73	52.68	50.71	52.20	52.20	4.69%	3,194,503
Jul 15, 2026	49.15	50.36	49.07	49.86	49.86	1.30%	2,259,204
Jul 14, 2026	50.29	50.33	48.91	49.22	49.22	-4.13%	5,236,434
Jul 13, 2026	51.31	51.79	51.13	51.34	51.34	-	1,512,550
Jul 10, 2026	51.44	51.61	51.03	51.34	51.34	0.12%	1,666,325
Jul 9, 2026	51.24	51.44	50.49	51.28	51.28	0.04%	2,550,161
Jul 8, 2026	51.97	51.97	51.23	51.26	51.26	-1.89%	4,312,463
Jul 7, 2026	52.81	53.19	52.04	52.25	52.25	0.27%	6,037,615
Jul 6, 2026	52.04	52.48	51.06	52.11	52.11	0.44%	3,901,151
Jul 2, 2026	50.52	51.93	50.30	51.88	51.88	3.80%	4,192,571
Jul 1, 2026	49.81	50.61	49.75	49.98	49.98	1.15%	3,362,805
Jun 30, 2026	50.55	50.55	49.33	49.41	49.41	-2.49%	3,426,872
Jun 29, 2026	51.20	51.39	50.57	50.67	50.67	-0.71%	2,944,010
Jun 26, 2026	50.27	51.34	50.23	51.03	51.03	1.75%	2,151,711
Jun 25, 2026	49.76	50.98	49.72	50.15	50.15	1.07%	4,779,464
Jun 24, 2026	49.41	50.41	49.32	49.62	49.62	1.02%	2,448,818
Jun 23, 2026	48.75	49.20	48.69	49.12	49.12	1.61%	2,408,879
Jun 22, 2026	48.70	48.94	48.21	48.34	48.34	-1.49%	4,042,164
Jun 18, 2026	48.67	49.24	48.47	49.07	49.07	1.38%	3,377,986
Jun 17, 2026	49.58	50.03	48.17	48.40	48.40	-3.03%	3,361,161
Jun 16, 2026	49.92	50.04	49.61	49.91	49.91	0.52%	2,200,707
Jun 15, 2026	49.88	50.12	49.48	49.65	49.65	0.11%	1,944,435
Jun 12, 2026	49.91	50.01	48.96	49.67	49.59	-	2,340,107
Jun 11, 2026	49.69	50.09	49.27	49.67	49.59	-0.10%	2,672,752
Jun 10, 2026	50.76	50.91	49.63	49.72	49.64	-2.39%	1,990,930
Jun 9, 2026	50.12	51.12	50.00	50.94	50.86	2.17%	3,261,135
Jun 8, 2026	49.92	50.22	49.73	49.86	49.78	-0.44%	3,125,374
Jun 5, 2026	50.17	50.86	49.85	50.08	50.00	0.42%	2,787,441
Jun 4, 2026	49.31	50.37	49.31	49.87	49.79	2.76%	1,874,359
Jun 3, 2026	48.28	48.66	48.09	48.53	48.46	0.71%	2,738,486
Jun 2, 2026	48.54	48.63	47.75	48.19	48.12	-1.33%	1,640,144
Jun 1, 2026	48.75	49.20	48.29	48.84	48.77	-0.25%	3,286,826
May 29, 2026	49.34	49.46	48.93	48.96	48.89	-0.79%	2,201,757
May 28, 2026	49.01	49.48	48.80	49.35	49.28	0.37%	2,872,662
May 27, 2026	50.27	50.37	48.82	49.17	49.10	-2.38%	3,907,728
May 26, 2026	50.63	50.63	50.14	50.37	50.29	-0.40%	2,201,537
May 22, 2026	50.60	51.12	50.42	50.57	50.49	0.06%	1,569,586
May 21, 2026	50.56	50.73	49.93	50.54	50.46	-0.71%	2,132,421
May 20, 2026	50.20	50.96	49.63	50.90	50.82	1.23%	2,805,627