iShares U.S. Medical Devices ETF (IHI) Historical Stock Data
55.27 ↓0.37 (-0.66%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IHI is down -0.23% a day on average. There have been 12 days where iShares U.S. Medical Devices ETF closed green and 18 days where IHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 55.44 | 55.27 | ↓$0.17 (-0.31%) | 54.76 | 55.49 | 810.28K |
| 2024-04-24 | 55.48 | 55.64 | ↑$0.16 (0.29%) | 55.37 | 55.94 | 1.05M |
| 2024-04-23 | 54.95 | 55.51 | ↑$0.56 (1.02%) | 54.83 | 55.67 | 809K |
| 2024-04-22 | 54.64 | 54.70 | ↑$0.06 (0.11%) | 54.32 | 55.02 | 794.55K |
| 2024-04-19 | 54.88 | 54.36 | ↓$0.52 (-0.95%) | 54.17 | 55.06 | 1.35M |
| 2024-04-18 | 54.86 | 54.53 | ↓$0.33 (-0.60%) | 54.34 | 54.93 | 1.31M |
| 2024-04-17 | 55.49 | 54.78 | ↓$0.71 (-1.28%) | 54.60 | 55.49 | 1.58M |
| 2024-04-16 | 55.68 | 55.56 | ↓$0.12 (-0.22%) | 55.13 | 56.06 | 1.26M |
| 2024-04-15 | 56.66 | 55.65 | ↓$1.01 (-1.78%) | 55.55 | 56.77 | 794.59K |
| 2024-04-12 | 56.70 | 56.10 | ↓$0.60 (-1.06%) | 55.82 | 56.74 | 757.35K |
| 2024-04-11 | 57.25 | 57.13 | ↓$0.12 (-0.21%) | 56.83 | 57.50 | 0.97M |
| 2024-04-10 | 57.01 | 57.09 | ↑$0.08 (0.14%) | 56.76 | 57.26 | 1.62M |
| 2024-04-09 | 57.31 | 57.77 | ↑$0.46 (0.80%) | 57.05 | 57.80 | 1.27M |
| 2024-04-08 | 57.33 | 57.09 | ↓$0.24 (-0.42%) | 56.92 | 57.33 | 1.53M |
| 2024-04-05 | 56.56 | 57.30 | ↑$0.74 (1.31%) | 56.44 | 57.39 | 778.99K |
| 2024-04-04 | 57.62 | 56.52 | ↓$1.10 (-1.91%) | 56.48 | 57.67 | 1.22M |
| 2024-04-03 | 57.05 | 57.17 | ↑$0.12 (0.21%) | 57.02 | 57.57 | 1.54M |
| 2024-04-02 | 57.39 | 56.95 | ↓$0.44 (-0.77%) | 56.82 | 57.51 | 2.52M |
| 2024-04-01 | 58.59 | 57.86 | ↓$0.73 (-1.25%) | 57.69 | 58.59 | 664.62K |
| 2024-03-28 | 58.52 | 58.59 | ↑$0.07 (0.12%) | 58.50 | 58.76 | 654.61K |
| 2024-03-27 | 57.87 | 58.51 | ↑$0.64 (1.11%) | 57.84 | 58.53 | 1.25M |
| 2024-03-26 | 57.24 | 57.43 | ↑$0.19 (0.33%) | 57.05 | 57.56 | 1.13M |
| 2024-03-25 | 57.19 | 56.97 | ↓$0.22 (-0.38%) | 56.89 | 57.39 | 1.01M |
| 2024-03-22 | 57.28 | 57.10 | ↓$0.18 (-0.31%) | 56.82 | 57.39 | 570.72K |
| 2024-03-21 | 57.42 | 57.32 | ↓$0.10 (-0.17%) | 57.30 | 57.73 | 881.43K |
| 2024-03-20 | 57.47 | 57.17 | ↓$0.30 (-0.52%) | 56.72 | 57.54 | 2.43M |
| 2024-03-19 | 57.19 | 57.49 | ↑$0.30 (0.52%) | 56.97 | 57.57 | 1.21M |
| 2024-03-18 | 57.46 | 57.18 | ↓$0.28 (-0.49%) | 57.13 | 57.55 | 704.50K |
| 2024-03-15 | 56.98 | 57.10 | ↑$0.12 (0.21%) | 56.52 | 57.14 | 1.40M |
| 2024-03-14 | 57.80 | 57.48 | ↓$0.32 (-0.55%) | 57.10 | 57.93 | 1.03M |
Create an account or log in to view more rows.
$IHI i like the stock
$IHI bull trap confirmed
$IHI free to hold
$IHI oh my!
$IHI yes
keep going down
let's go
stop stalling
$IHI holding unfortunately lol
$IHI red day ahead
$IHI buying time
added
$IHI tomorrow will be an explosion day
I believe it!
$IHI go green today and we gap up tomrrow