iShares U.S. Medical Devices ETF (IHI)

IHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	49.80	50.58	49.43	50.28	50.20	1.00%	3,676,381
May 18, 2026	48.59	49.93	48.59	49.78	49.70	2.72%	3,904,771
May 15, 2026	49.01	49.24	48.40	48.46	48.39	-0.62%	2,128,436
May 14, 2026	48.61	48.98	48.41	48.76	48.69	0.52%	2,009,847
May 13, 2026	48.29	48.97	47.98	48.51	48.44	-0.39%	2,926,749
May 12, 2026	47.98	48.93	47.83	48.70	48.63	2.42%	3,514,678
May 11, 2026	48.88	49.03	47.37	47.55	47.48	-2.98%	4,834,303
May 8, 2026	50.15	50.15	48.95	49.01	48.94	-1.98%	1,968,451
May 7, 2026	49.94	50.73	49.90	50.00	49.92	0.58%	2,762,659
May 6, 2026	49.91	50.17	49.40	49.71	49.63	-0.16%	1,928,318
May 5, 2026	50.02	50.21	49.44	49.79	49.71	-0.28%	3,788,456
May 4, 2026	50.44	50.72	49.89	49.93	49.85	-1.13%	2,162,111
May 1, 2026	51.05	51.08	50.43	50.50	50.42	-1.10%	2,486,339
Apr 30, 2026	50.41	51.08	50.19	51.06	50.98	1.45%	3,775,190
Apr 29, 2026	51.46	51.46	50.09	50.33	50.25	-3.25%	2,498,495
Apr 28, 2026	52.96	53.13	51.77	52.02	51.94	-1.33%	2,606,987
Apr 27, 2026	52.65	53.35	52.65	52.72	52.64	-0.17%	943,118
Apr 24, 2026	53.03	53.15	52.49	52.81	52.73	-0.38%	1,601,958
Apr 23, 2026	53.25	53.55	52.47	53.01	52.93	-0.54%	3,217,766

Data Source: S&P Global Market Intelligence Last updated: Jul 6, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 7, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.