iShares U.S. Medical Devices ETF (IHI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 55.34 | 55.54 | 55.01 | 55.01 | 55.01 | 683,223 |
| 29 Apr 2024 | 55.53 | 55.93 | 55.52 | 55.83 | 55.83 | 796,500 |
| 26 Apr 2024 | 55.15 | 55.72 | 55.15 | 55.53 | 55.53 | 864,300 |
| 25 Apr 2024 | 55.44 | 55.60 | 54.76 | 55.27 | 55.27 | 810,300 |
| 24 Apr 2024 | 55.48 | 55.94 | 55.37 | 55.64 | 55.64 | 1,046,900 |
| 23 Apr 2024 | 54.95 | 55.67 | 54.83 | 55.51 | 55.51 | 809,000 |
| 22 Apr 2024 | 54.64 | 55.02 | 54.32 | 54.70 | 54.70 | 794,500 |
| 19 Apr 2024 | 54.88 | 55.06 | 54.17 | 54.36 | 54.36 | 1,346,500 |
| 18 Apr 2024 | 54.86 | 54.93 | 54.34 | 54.53 | 54.53 | 1,311,700 |
| 17 Apr 2024 | 55.49 | 55.52 | 54.60 | 54.78 | 54.78 | 1,579,300 |
| 16 Apr 2024 | 55.68 | 56.06 | 55.13 | 55.56 | 55.56 | 1,258,100 |
| 15 Apr 2024 | 56.66 | 56.77 | 55.55 | 55.65 | 55.65 | 795,800 |
| 12 Apr 2024 | 56.70 | 56.74 | 55.82 | 56.10 | 56.10 | 757,400 |
| 11 Apr 2024 | 57.25 | 57.50 | 56.83 | 57.13 | 57.13 | 970,300 |
| 10 Apr 2024 | 57.01 | 57.26 | 56.76 | 57.09 | 57.09 | 1,621,500 |
| 09 Apr 2024 | 57.31 | 57.80 | 57.05 | 57.77 | 57.77 | 1,265,500 |
| 08 Apr 2024 | 57.33 | 57.33 | 56.92 | 57.09 | 57.09 | 1,527,500 |
| 05 Apr 2024 | 56.56 | 57.39 | 56.44 | 57.30 | 57.30 | 779,000 |
| 04 Apr 2024 | 57.62 | 57.67 | 56.48 | 56.52 | 56.52 | 1,217,100 |
| 03 Apr 2024 | 57.05 | 57.57 | 57.02 | 57.17 | 57.17 | 1,543,600 |
| 02 Apr 2024 | 57.39 | 57.51 | 56.82 | 56.95 | 56.95 | 2,522,800 |
| 01 Apr 2024 | 58.59 | 58.59 | 57.69 | 57.86 | 57.86 | 665,700 |
| 28 Mar 2024 | 58.52 | 58.76 | 58.50 | 58.59 | 58.59 | 654,600 |
| 27 Mar 2024 | 57.87 | 58.53 | 57.84 | 58.51 | 58.51 | 1,254,500 |
| 26 Mar 2024 | 57.24 | 57.56 | 57.05 | 57.43 | 57.43 | 1,126,500 |
| 25 Mar 2024 | 57.19 | 57.39 | 56.89 | 56.97 | 56.97 | 1,013,700 |
| 22 Mar 2024 | 57.28 | 57.39 | 56.82 | 57.10 | 57.10 | 570,700 |
| 21 Mar 2024 | 57.42 | 57.73 | 57.30 | 57.32 | 57.32 | 881,400 |
| 21 Mar 2024 | 0.031 Dividend | |||||
| 20 Mar 2024 | 57.47 | 57.54 | 56.72 | 57.17 | 57.14 | 2,432,500 |
| 19 Mar 2024 | 57.19 | 57.57 | 56.97 | 57.49 | 57.46 | 1,207,500 |
| 18 Mar 2024 | 57.46 | 57.55 | 57.12 | 57.18 | 57.15 | 704,500 |
| 15 Mar 2024 | 56.98 | 57.14 | 56.52 | 57.10 | 57.07 | 1,413,700 |
| 14 Mar 2024 | 57.80 | 57.93 | 57.10 | 57.48 | 57.45 | 1,032,900 |
| 13 Mar 2024 | 58.26 | 58.42 | 57.76 | 57.89 | 57.86 | 1,676,200 |
| 12 Mar 2024 | 57.96 | 58.59 | 57.72 | 58.39 | 58.36 | 4,518,000 |
| 11 Mar 2024 | 58.44 | 58.75 | 57.82 | 58.07 | 58.04 | 716,500 |
| 08 Mar 2024 | 58.74 | 59.14 | 58.57 | 58.62 | 58.59 | 769,400 |
| 07 Mar 2024 | 58.44 | 58.94 | 58.35 | 58.68 | 58.65 | 1,050,600 |
| 06 Mar 2024 | 57.34 | 58.02 | 57.33 | 57.87 | 57.84 | 1,663,300 |
| 05 Mar 2024 | 58.06 | 58.15 | 56.96 | 57.11 | 57.08 | 949,600 |
| 04 Mar 2024 | 57.31 | 58.07 | 57.31 | 57.93 | 57.90 | 1,031,400 |
| 01 Mar 2024 | 56.80 | 57.59 | 56.47 | 57.42 | 57.39 | 908,700 |
| 29 Feb 2024 | 57.31 | 57.38 | 56.73 | 56.85 | 56.82 | 784,200 |
| 28 Feb 2024 | 57.34 | 57.43 | 57.03 | 57.20 | 57.17 | 853,500 |
| 27 Feb 2024 | 57.34 | 57.56 | 57.11 | 57.49 | 57.46 | 743,400 |
| 26 Feb 2024 | 57.92 | 58.03 | 57.31 | 57.35 | 57.32 | 1,741,800 |
| 23 Feb 2024 | 57.83 | 58.20 | 57.63 | 58.01 | 57.98 | 918,000 |
| 22 Feb 2024 | 57.48 | 58.00 | 57.28 | 57.92 | 57.89 | 1,250,800 |
| 21 Feb 2024 | 57.02 | 57.42 | 56.72 | 57.38 | 57.35 | 618,200 |
| 20 Feb 2024 | 56.96 | 57.30 | 56.66 | 57.15 | 57.12 | 1,853,000 |
| 16 Feb 2024 | 56.66 | 57.42 | 56.61 | 56.81 | 56.78 | 1,193,700 |
| 15 Feb 2024 | 56.50 | 56.98 | 56.43 | 56.87 | 56.84 | 700,300 |
| 14 Feb 2024 | 56.18 | 56.34 | 55.94 | 56.29 | 56.26 | 691,000 |
| 13 Feb 2024 | 56.19 | 56.54 | 55.69 | 56.06 | 56.03 | 1,174,000 |
| 12 Feb 2024 | 56.54 | 56.84 | 56.35 | 56.83 | 56.80 | 953,000 |
| 09 Feb 2024 | 56.94 | 57.00 | 56.45 | 56.72 | 56.69 | 690,500 |
| 08 Feb 2024 | 56.94 | 56.98 | 56.49 | 56.93 | 56.90 | 1,066,700 |
| 07 Feb 2024 | 57.53 | 57.64 | 57.04 | 57.26 | 57.23 | 1,186,800 |
| 06 Feb 2024 | 56.51 | 57.47 | 56.42 | 57.40 | 57.37 | 1,004,700 |
| 05 Feb 2024 | 56.27 | 56.78 | 56.24 | 56.30 | 56.27 | 1,324,300 |
| 02 Feb 2024 | 56.30 | 56.65 | 55.89 | 56.36 | 56.33 | 1,188,200 |
| 01 Feb 2024 | 55.87 | 56.63 | 55.52 | 56.57 | 56.54 | 1,390,600 |
| 31 Jan 2024 | 56.11 | 56.56 | 55.82 | 55.83 | 55.80 | 1,812,500 |
| 30 Jan 2024 | 55.61 | 55.75 | 55.33 | 55.40 | 55.37 | 620,900 |
| 29 Jan 2024 | 55.09 | 55.83 | 54.95 | 55.83 | 55.80 | 863,100 |
| 26 Jan 2024 | 55.29 | 55.40 | 54.96 | 55.12 | 55.09 | 870,500 |
| 25 Jan 2024 | 55.04 | 55.26 | 54.56 | 55.17 | 55.14 | 1,095,200 |
| 24 Jan 2024 | 55.44 | 55.48 | 54.41 | 54.43 | 54.40 | 1,853,900 |
| 23 Jan 2024 | 55.85 | 55.91 | 55.01 | 55.33 | 55.30 | 1,267,500 |
| 22 Jan 2024 | 55.64 | 56.21 | 55.55 | 55.61 | 55.58 | 1,056,300 |
| 19 Jan 2024 | 55.34 | 55.51 | 54.95 | 55.40 | 55.37 | 1,159,400 |
| 18 Jan 2024 | 55.14 | 55.41 | 54.82 | 55.26 | 55.23 | 1,371,000 |
| 17 Jan 2024 | 54.56 | 54.86 | 54.37 | 54.75 | 54.72 | 1,107,100 |
| 16 Jan 2024 | 54.95 | 55.08 | 54.62 | 54.96 | 54.93 | 948,500 |
| 12 Jan 2024 | 55.72 | 56.08 | 55.14 | 55.24 | 55.21 | 1,011,800 |
| 11 Jan 2024 | 55.41 | 55.53 | 55.01 | 55.39 | 55.36 | 1,223,100 |
| 10 Jan 2024 | 55.00 | 55.57 | 54.75 | 55.50 | 55.47 | 2,608,600 |
| 09 Jan 2024 | 54.19 | 55.18 | 54.14 | 54.59 | 54.56 | 1,293,400 |
| 08 Jan 2024 | 53.41 | 54.53 | 53.41 | 54.45 | 54.42 | 1,681,500 |
| 05 Jan 2024 | 53.19 | 53.56 | 52.91 | 53.25 | 53.22 | 951,400 |
| 04 Jan 2024 | 52.64 | 53.34 | 52.61 | 53.22 | 53.19 | 853,500 |
| 03 Jan 2024 | 53.40 | 53.46 | 52.61 | 52.72 | 52.69 | 1,618,600 |
| 02 Jan 2024 | 53.63 | 54.28 | 53.42 | 53.63 | 53.60 | 987,900 |
| 29 Dec 2023 | 54.09 | 54.28 | 53.83 | 53.97 | 53.94 | 784,600 |
| 28 Dec 2023 | 53.97 | 54.35 | 53.97 | 54.12 | 54.09 | 645,600 |
| 27 Dec 2023 | 53.89 | 54.04 | 53.75 | 54.03 | 54.00 | 978,100 |
| 26 Dec 2023 | 53.65 | 54.14 | 53.59 | 53.95 | 53.92 | 1,482,700 |
| 22 Dec 2023 | 53.80 | 53.92 | 53.39 | 53.65 | 53.62 | 1,205,900 |
| 21 Dec 2023 | 52.83 | 53.61 | 52.77 | 53.54 | 53.51 | 1,369,000 |
| 20 Dec 2023 | 53.20 | 53.33 | 52.50 | 52.50 | 52.47 | 1,391,900 |
| 20 Dec 2023 | 0.097 Dividend | |||||
| 19 Dec 2023 | 53.07 | 53.50 | 53.02 | 53.48 | 53.35 | 947,200 |
| 18 Dec 2023 | 52.84 | 53.27 | 52.71 | 53.04 | 52.92 | 1,989,500 |
| 15 Dec 2023 | 53.16 | 53.23 | 52.64 | 52.82 | 52.70 | 1,422,000 |
| 14 Dec 2023 | 53.16 | 53.80 | 53.16 | 53.40 | 53.27 | 2,288,400 |
| 13 Dec 2023 | 51.61 | 52.79 | 51.49 | 52.77 | 52.65 | 1,218,800 |
| 12 Dec 2023 | 51.25 | 51.82 | 50.91 | 51.68 | 51.56 | 1,219,700 |
| 11 Dec 2023 | 50.61 | 51.19 | 50.54 | 51.11 | 50.99 | 998,500 |
| 08 Dec 2023 | 50.63 | 50.80 | 50.50 | 50.65 | 50.53 | 1,027,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.