iShares US Medical Devices (IHI)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.0467945718297 | 64.11 | 64.85 | 63.33 | 953142 | 64.20578946 | SP |
| 4 | 1.63 | 2.60758278675 | 62.51 | 65.18 | 62.51 | 902718 | 63.97134236 | SP |
| 12 | 3.23 | 5.30290592678 | 60.91 | 65.18 | 57.726 | 888010 | 61.31519454 | SP |
| 26 | 7 | 12.2506125306 | 57.14 | 65.18 | 57.12 | 656637 | 60.35289604 | SP |
| 52 | 7.18 | 12.6053370787 | 56.96 | 65.18 | 53.7201 | 780868 | 58.07425348 | SP |
| 156 | 6.76 | 11.7811084001 | 57.38 | 65.18 | 43.96 | 970619 | 54.24194619 | SP |
| 260 | -211.45 | -76.7262963097 | 275.59 | 371.58 | 43.96 | 774101 | 77.54076426 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 64.349999 | -0.1 | -0.16 | 64.69 | 64.849999 | 64.349999 | 642908 |
| 1739489400 | 64.45 | 0.59 | 0.92 | 64.099999 | 64.51 | 63.83 | 1404160 |
| 1739403000 | 63.86 | -0.27 | -0.42 | 63.68 | 63.98 | 63.33 | 1117846 |
| 1739316600 | 64.129999 | -0.25 | -0.39 | 64.11 | 64.1885 | 63.91 | 647655 |
| 1739230200 | 64.379999 | 0.57 | 0.89 | 64.15 | 64.44 | 63.87 | 645665 |
| 1738971000 | 63.81 | -0.23 | -0.36 | 64.209999 | 64.44 | 63.67 | 1063876 |
| 1738884600 | 64.04 | -1.05 | -1.61 | 64.97 | 65.01 | 63.97 | 556221 |
| 1738798200 | 65.09 | 0.92 | 1.43 | 64.33 | 65.18 | 64.33 | 704086 |
| 1738711800 | 64.17 | 0.06 | 0.09 | 63.8 | 64.33 | 63.64 | 695685 |
| 1738625400 | 64.11 | 0.3 | 0.47 | 63.37 | 64.47 | 63.32 | 656413 |
| 1738366200 | 63.81 | -0.74 | -1.15 | 64.47 | 64.69 | 63.8 | 595231 |
| 1738279800 | 64.55 | 0.51 | 0.80 | 64.39 | 65.05 | 64.33 | 945583 |
| 1738193400 | 64.04 | -0.09 | -0.14 | 64.15 | 64.4 | 63.94 | 664694 |
| 1738107000 | 64.129999 | -0.19 | -0.30 | 64.14 | 64.655 | 63.815 | 786994 |
| 1738020600 | 64.319999 | 0.45 | 0.70 | 63.78 | 64.3505 | 63.64 | 670997 |
| 1737761400 | 63.87 | 0.62 | 0.98 | 63.24 | 63.9 | 63.11 | 983209 |
| 1737675000 | 63.25 | 0 | 0.00 | 63.25 | 63.25 | 63.25 | 0 |
| 1737588600 | 63.25 | 0.17 | 0.27 | 62.76 | 63.79 | 62.76 | 1241250 |
| 1737502200 | 63.08 | 1.24 | 2.01 | 62.615 | 63.13 | 62.6 | 2006580 |
| 1737156600 | 61.84 | 0.23 | 0.37 | 61.98 | 62.0599 | 61.53 | 676837 |
| 1737070200 | 61.61 | 0.99 | 1.63 | 60.75 | 61.6808 | 60.5301 | 895646 |
| 1736983800 | 60.62 | 0.88 | 1.47 | 60.29 | 60.97 | 60.27 | 791580 |
| 1736897400 | 59.74 | 0.04 | 0.07 | 60 | 60.09 | 59.37 | 519073 |
| 1736811000 | 59.7 | -0.15 | -0.25 | 59.56 | 59.84 | 59.03 | 886380 |
| 1736551800 | 59.85 | -0.55 | -0.91 | 59.89 | 60.38 | 59.67 | 934264 |
| 1736379000 | 60.4 | 0.89 | 1.50 | 59.9 | 60.69 | 59.61 | 999543 |
| 1736292600 | 59.51 | 0.03 | 0.05 | 59.74 | 60.045 | 59.28 | 1068711 |
| 1736206200 | 59.48 | 0.33 | 0.56 | 59.16 | 59.83 | 59.11 | 4606743 |
| 1735947000 | 59.15 | 0.83 | 1.42 | 58.57 | 59.2 | 58.4 | 299374 |
| 1735860600 | 58.32 | -0.03 | -0.05 | 58.58 | 58.82 | 58.04 | 490070 |
| 1735687800 | 58.35 | -0.11 | -0.19 | 58.77 | 58.879 | 58.15 | 483565 |
| 1735601400 | 58.46 | -0.83 | -1.40 | 58.81 | 58.81 | 58.08 | 485679 |
| 1735342200 | 59.29 | -0.27 | -0.45 | 59.23 | 59.61 | 58.91 | 397845 |
| 1735255800 | 59.56 | 0.26 | 0.44 | 58.98 | 59.64 | 58.93 | 408866 |
| 1735077840 | 59.3 | 0.43 | 0.73 | 58.94 | 59.32 | 58.76 | 297805 |
| 1734996600 | 58.87 | 0.06 | 0.10 | 58.67 | 58.91 | 58.19 | 670519 |
| 1734737400 | 58.81 | 0.88 | 1.52 | 57.86 | 59.2003 | 57.86 | 767593 |
| 1734651000 | 57.93 | 0.01 | 0.02 | 58.08 | 58.46 | 57.81 | 837961 |
| 1734564600 | 57.92 | -1.48 | -2.49 | 59.41 | 59.4267 | 57.89 | 862050 |
| 1734478200 | 59.4 | -0.02 | -0.03 | 59.19 | 59.72 | 59.17 | 650385 |
| 1734391800 | 59.42 | -0.16 | -0.27 | 59.55 | 59.95 | 59.35 | 626450 |
| 1734132600 | 59.58 | -0.48 | -0.80 | 59.99 | 60 | 59.56 | 800280 |
| 1734046200 | 60.06 | -0.17 | -0.28 | 60.3 | 60.56 | 60.06 | 237735 |
| 1733959800 | 60.23 | -0.06 | -0.10 | 60.33 | 60.85 | 60.18 | 956113 |
| 1733873400 | 60.29 | 0.24 | 0.40 | 60.17 | 60.615 | 59.89 | 448381 |
| 1733787000 | 60.05 | -0.15 | -0.25 | 60.4 | 60.55 | 59.865 | 525034 |
| 1733527800 | 60.202 | 0.03 | 0.05 | 60.25 | 60.5813 | 60.105 | 655185 |
| 1733441400 | 60.17 | -0.82 | -1.34 | 60.71 | 60.8875 | 60.095 | 653197 |
| 1733355000 | 60.99 | 0.29 | 0.48 | 60.83 | 61.1497 | 60.7 | 1436745 |
| 1733268600 | 60.7 | -0.18 | -0.30 | 60.66 | 60.7699 | 60.33 | 483391 |
| 1733182200 | 60.88 | -0.23 | -0.38 | 61.18 | 61.18 | 60.74 | 1405020 |
| 1732917840 | 61.11 | 0.16 | 0.26 | 60.89 | 61.179 | 60.69 | 271838 |
| 1732750200 | 60.95 | 0.26 | 0.43 | 60.8 | 61.28 | 60.8 | 393818 |
| 1732663800 | 60.69 | 0.04 | 0.07 | 60.91 | 60.94 | 60.425 | 3715366 |
| 1732577400 | 60.65 | 0.3 | 0.50 | 60.66 | 60.88 | 60.28 | 413751 |
| 1732318200 | 60.35 | -0.05 | -0.08 | 60.37 | 60.66 | 59.92 | 404882 |
| 1732231800 | 60.4 | 0.45 | 0.75 | 59.93 | 60.51 | 59.77 | 487386 |
| 1732145400 | 59.95 | -0.01 | -0.02 | 59.9 | 59.97 | 59.47 | 371871 |
| 1732059000 | 59.96 | -0.11 | -0.18 | 59.61 | 60.31 | 59.36 | 569836 |
| 1731972600 | 60.07 | 0.53 | 0.89 | 59.6 | 60.55 | 59.6 | 357767 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
