iShares U.S. Medical Devices ETF (NY:IHI)

60.08 +0.64 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2025 59.41 60.16 59.34 60.08 938,052 +0.64(+1.08%)
Sep 29, 2025 59.75 59.75 59.19 59.44 686,468 -0.24(-0.40%)
Sep 26, 2025 59.53 59.86 59.50 59.68 451,775 +0.39(+0.66%)
Sep 25, 2025 59.56 59.62 58.62 59.29 982,510 -0.66(-1.10%)
Sep 24, 2025 60.40 60.56 59.92 59.95 661,475 -0.51(-0.84%)
Sep 23, 2025 60.43 60.74 60.37 60.46 742,960 -0.05(-0.08%)
Sep 22, 2025 60.17 60.67 59.89 60.51 806,628 +0.18(+0.30%)
Sep 19, 2025 60.73 60.73 60.19 60.33 949,372 -0.26(-0.43%)
Sep 18, 2025 60.32 60.65 59.92 60.59 886,169 +0.24(+0.40%)
Sep 17, 2025 60.38 60.80 60.03 60.35 995,829 +0.00(+0.00%)
Sep 16, 2025 60.20 60.56 60.19 60.35 920,800 +0.01(+0.02%)
Sep 15, 2025 61.35 61.48 60.29 60.34 2,017,509 -0.93(-1.52%)
Sep 12, 2025 61.43 61.69 61.10 61.27 1,128,338 -0.51(-0.83%)
Sep 11, 2025 60.99 61.86 60.99 61.78 1,151,627 +0.88(+1.44%)
Sep 10, 2025 62.41 62.41 60.64 60.90 1,547,157 -1.58(-2.53%)
Sep 09, 2025 62.52 62.81 62.37 62.48 577,800 -0.05(-0.08%)
Sep 08, 2025 62.40 62.57 62.02 62.53 708,691 +0.09(+0.14%)
Sep 05, 2025 61.92 62.66 61.92 62.44 503,506 +0.49(+0.79%)
Sep 04, 2025 61.27 62.06 60.97 61.95 646,956 +0.67(+1.09%)
Sep 03, 2025 61.63 61.79 60.61 61.28 1,257,338 -0.40(-0.65%)
Sep 02, 2025 61.71 62.02 61.47 61.68 659,237 -0.47(-0.76%)
Aug 29, 2025 61.91 62.15 61.70 62.15 390,680 +0.24(+0.39%)
Aug 28, 2025 61.97 61.97 61.52 61.91 607,643 -0.18(-0.29%)
Aug 27, 2025 62.06 62.24 61.99 62.09 358,614 -0.12(-0.19%)
Aug 26, 2025 61.98 62.24 61.84 62.21 598,504 +0.19(+0.31%)
Aug 25, 2025 62.72 62.80 61.99 62.02 449,148 -0.85(-1.35%)
Aug 22, 2025 62.21 62.93 62.14 62.87 479,566 +0.96(+1.55%)
Aug 21, 2025 62.37 62.49 61.85 61.91 1,214,786 -0.68(-1.09%)
Aug 20, 2025 62.04 62.77 62.04 62.59 722,180 +0.70(+1.13%)
Aug 19, 2025 61.33 62.07 61.23 61.89 654,129 +0.26(+0.42%)
Aug 18, 2025 61.86 62.14 61.59 61.63 473,378 -0.27(-0.44%)
Aug 15, 2025 61.67 62.24 61.65 61.90 587,294 +0.31(+0.50%)
Aug 14, 2025 61.60 61.63 61.19 61.59 723,843 -0.20(-0.32%)
Aug 13, 2025 61.64 61.93 61.27 61.79 1,287,869 +0.30(+0.49%)
Aug 12, 2025 61.26 61.49 61.06 61.49 600,706 +0.41(+0.67%)
Aug 11, 2025 61.32 61.53 60.95 61.08 796,816 -0.24(-0.39%)
Aug 08, 2025 60.74 61.48 60.74 61.32 887,886 +0.68(+1.12%)
Aug 07, 2025 60.56 60.96 60.16 60.64 1,190,239 +0.86(+1.44%)
Aug 06, 2025 60.42 60.49 59.77 59.78 1,441,372 -0.69(-1.14%)
Aug 05, 2025 60.97 60.97 60.26 60.47 816,884 -0.63(-1.03%)
Aug 04, 2025 60.46 61.17 60.46 61.10 1,463,823 +1.44(+2.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.