iShares U.S. Medical Devices ETF (IHI) Historical Stock Data
62.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IHI is up 0.03% a day on average. There have been 13 days where iShares U.S. Medical Devices ETF closed green and 17 days where IHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 62.93 | 62.64 | ↓$0.29 (-0.46%) | 62.59 | 62.93 | 1.88M |
| 2025-12-22 | 62.68 | 63.10 | ↑$0.42 (0.67%) | 62.68 | 63.26 | 1.04M |
| 2025-12-19 | 62.40 | 62.63 | ↑$0.23 (0.37%) | 62.37 | 62.82 | 1.47M |
| 2025-12-18 | 62.44 | 62.34 | ↓$0.10 (-0.16%) | 62.27 | 63.05 | 1.04M |
| 2025-12-17 | 62.30 | 62.29 | ↓$0.01 (-0.02%) | 62.19 | 62.85 | 0.98M |
| 2025-12-16 | 62.59 | 62.16 | ↓$0.43 (-0.69%) | 61.73 | 62.59 | 1.09M |
| 2025-12-15 | 62.50 | 62.68 | ↑$0.18 (0.29%) | 62.44 | 63.00 | 1.29M |
| 2025-12-12 | 62.37 | 62.19 | ↓$0.18 (-0.29%) | 61.91 | 62.57 | 1.44M |
| 2025-12-11 | 62.38 | 62.25 | ↓$0.13 (-0.21%) | 62.15 | 62.63 | 0.96M |
| 2025-12-10 | 61.89 | 62.31 | ↑$0.42 (0.68%) | 61.64 | 62.37 | 1.55M |
| 2025-12-09 | 62.39 | 61.74 | ↓$0.65 (-1.04%) | 61.68 | 62.66 | 1.03M |
| 2025-12-08 | 63.46 | 62.28 | ↓$1.18 (-1.86%) | 62.19 | 63.46 | 2.05M |
| 2025-12-05 | 63.49 | 63.48 | ↓$0.01 (-0.02%) | 63.35 | 63.83 | 0.94M |
| 2025-12-04 | 63.25 | 63.31 | ↑$0.06 (0.09%) | 62.96 | 63.40 | 669.60K |
| 2025-12-03 | 63.26 | 63.22 | ↓$0.04 (-0.06%) | 63.05 | 63.61 | 898.36K |
| 2025-12-02 | 63.83 | 63.17 | ↓$0.66 (-1.03%) | 63.14 | 63.84 | 1.38M |
| 2025-12-01 | 63.90 | 63.62 | ↓$0.28 (-0.44%) | 63.55 | 64.26 | 1.04M |
| 2025-11-28 | 64.29 | 64.36 | ↑$0.07 (0.11%) | 64.12 | 64.46 | 283.91K |
| 2025-11-26 | 64.46 | 64.33 | ↓$0.13 (-0.20%) | 64.27 | 64.66 | 734.46K |
| 2025-11-25 | 63.36 | 64.47 | ↑$1.11 (1.75%) | 63.36 | 64.62 | 1.67M |
| 2025-11-24 | 62.71 | 63.35 | ↑$0.64 (1.02%) | 62.67 | 63.67 | 1.45M |
| 2025-11-21 | 61.21 | 62.70 | ↑$1.49 (2.43%) | 61.21 | 63.03 | 1.75M |
| 2025-11-20 | 61.77 | 61.14 | ↓$0.63 (-1.02%) | 61.12 | 62.35 | 1.76M |
| 2025-11-19 | 61.83 | 61.92 | ↑$0.09 (0.15%) | 61.54 | 62.29 | 1.46M |
| 2025-11-18 | 61.85 | 61.80 | ↓$0.05 (-0.08%) | 61.52 | 62.22 | 1.68M |
| 2025-11-17 | 62.14 | 61.70 | ↓$0.44 (-0.71%) | 61.70 | 62.42 | 1.12M |
| 2025-11-14 | 62.72 | 62.31 | ↓$0.41 (-0.65%) | 62.18 | 62.80 | 1.11M |
| 2025-11-13 | 62.75 | 62.96 | ↑$0.21 (0.33%) | 62.75 | 63.48 | 1.13M |
| 2025-11-12 | 62.59 | 63.18 | ↑$0.59 (0.94%) | 62.49 | 63.33 | 884.73K |
| 2025-11-11 | 61.95 | 62.56 | ↑$0.61 (0.98%) | 61.95 | 62.60 | 1.15M |
Create an account or log in to view more rows.
$IHI Buying again tomorrow.
$IHI Yolo
$IHI News Plz.....
$IHI We will not sell!
$IHI When they tell me diversifying is for idiots
$IHI nice gap
$IHI I like the stock!
$IHI gonna take my L with this one
$IHI News Plz.....
$IHI It's coming
load 'em up.