iShares U.S. Medical Devices ETF

IHI
🏛️ usa →
59.68
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 66.11 66.41 65.83 65.85 0.6M
2021-12-30 66.01 66.55 66.01 66.23 0.8M
2021-12-29 65.80 66.22 65.61 66.08 0.6M
2021-12-28 66.42 66.45 65.64 65.77 0.9M
2021-12-27 65.75 66.33 65.52 66.32 0.8M
2021-12-23 65.45 65.73 65.12 65.53 0.9M
2021-12-22 64.11 65.20 64.06 65.18 1.0M
2021-12-21 63.21 64.12 63.02 64.06 0.8M
2021-12-20 63.18 63.46 62.29 62.89 1.5M
2021-12-17 63.46 64.49 63.21 63.75 1.0M
2021-12-16 63.71 64.21 63.29 63.61 1.1M
2021-12-15 62.86 63.68 62.50 63.65 0.9M
2021-12-14 63.89 63.96 62.46 62.86 1.2M
2021-12-13 63.96 64.49 63.86 64.29 1.3M
2021-12-10 64.21 64.54 63.76 64.09 1.0M
2021-12-09 64.37 64.64 63.99 63.99 1.2M
2021-12-08 63.93 64.38 63.67 64.33 0.9M
2021-12-07 63.37 64.18 63.24 63.81 1.6M
2021-12-06 62.18 62.67 61.86 62.52 1.4M
2021-12-03 62.59 62.89 61.21 61.87 1.4M
2021-12-02 61.57 62.52 61.39 62.26 1.9M
2021-12-01 62.39 62.91 61.56 61.58 2.0M
2021-11-30 62.99 63.56 61.73 61.78 1.3M
2021-11-29 63.37 63.81 63.04 63.26 2.5M
2021-11-26 63.77 64.50 62.81 63.02 1.4M
2021-11-24 63.15 63.65 62.85 63.60 0.8M
2021-11-23 63.69 63.80 62.73 63.24 0.9M
2021-11-22 64.81 64.81 63.95 63.95 1.1M
2021-11-19 65.00 65.30 64.66 64.73 0.6M
2021-11-18 65.16 65.29 64.61 64.78 0.7M
2021-11-17 65.29 65.45 64.82 65.10 0.9M
2021-11-16 64.53 65.61 64.49 65.29 1.0M
2021-11-15 65.18 65.24 64.41 64.53 0.6M
2021-11-12 64.78 65.02 64.47 64.96 0.6M
2021-11-11 65.04 65.04 64.36 64.60 0.7M
2021-11-10 64.81 65.32 64.66 64.81 0.7M
2021-11-09 65.32 65.33 64.82 64.90 0.9M
2021-11-08 64.93 65.35 64.66 65.32 0.8M
2021-11-05 64.90 65.33 64.17 64.74 1.5M
2021-11-04 65.85 65.86 65.13 65.54 1.0M
2021-11-03 65.65 65.92 64.89 65.83 0.8M
2021-11-02 65.57 65.89 65.22 65.65 0.7M
2021-11-01 65.62 65.77 65.19 65.49 1.2M
2021-10-29 64.48 65.50 64.08 65.42 0.8M
2021-10-28 64.59 65.19 64.34 64.70 1.0M
2021-10-27 65.32 65.46 64.45 64.61 1.0M
2021-10-26 65.14 65.27 64.82 65.06 0.9M
2021-10-25 65.09 65.27 64.65 64.99 0.8M
2021-10-22 64.83 65.17 64.74 65.17 0.9M
2021-10-21 64.64 64.82 63.96 64.81 0.6M
2021-10-20 64.25 64.68 64.10 64.52 0.8M
2021-10-19 62.90 63.90 62.90 63.60 0.8M
2021-10-18 62.54 62.58 61.94 62.45 1.0M
2021-10-15 63.14 63.17 62.82 62.99 0.6M
2021-10-14 62.24 62.93 62.24 62.76 0.7M
2021-10-13 61.91 62.28 61.65 61.88 0.6M
2021-10-12 62.04 62.29 61.46 61.84 0.8M
2021-10-11 62.18 62.57 61.78 61.80 1.4M
2021-10-08 63.16 63.24 62.34 62.45 0.7M
2021-10-07 63.02 63.75 62.92 63.03 0.6M
2021-10-06 61.91 62.50 61.40 62.47 0.8M
2021-10-05 61.95 62.90 61.87 62.20 0.5M
2021-10-04 62.69 62.90 61.27 61.66 1.7M
2021-10-01 62.93 63.21 61.74 63.02 1.6M
2021-09-30 63.61 64.12 62.78 62.78 0.7M
2021-09-29 63.48 63.88 63.27 63.38 0.9M
2021-09-28 64.25 64.25 62.83 63.20 1.1M
2021-09-27 65.83 65.87 64.21 64.71 1.3M
2021-09-24 66.14 66.41 65.87 66.09 0.5M
2021-09-23 66.12 66.72 65.94 66.41 0.7M
2021-09-22 65.72 66.17 65.35 65.91 0.8M
2021-09-21 65.68 66.07 65.41 65.47 0.9M
2021-09-20 65.30 65.88 64.65 65.24 1.0M
2021-09-17 65.99 66.36 65.49 66.12 0.9M
2021-09-16 66.03 66.10 65.27 65.76 0.5M
2021-09-15 65.59 66.21 65.23 65.93 0.5M
2021-09-14 65.46 65.91 65.30 65.67 0.8M
2021-09-13 66.37 66.46 64.52 65.09 0.8M
2021-09-10 66.73 66.85 66.05 66.08 0.7M
2021-09-09 67.11 67.28 66.45 66.54 0.7M
2021-09-08 66.81 67.29 66.59 67.15 0.6M
2021-09-07 66.79 66.88 66.07 66.88 0.9M
2021-09-03 66.67 66.89 66.41 66.80 0.7M
2021-09-02 66.48 66.92 66.38 66.68 0.8M
2021-09-01 65.58 66.17 65.19 66.17 1.2M
2021-08-31 65.73 65.73 65.19 65.58 0.5M
2021-08-30 64.97 65.73 64.96 65.63 0.6M
2021-08-27 64.93 65.30 64.64 64.83 0.6M
2021-08-26 64.91 64.95 64.48 64.77 0.5M
2021-08-25 64.86 64.90 64.50 64.83 0.7M
2021-08-24 64.48 65.12 64.24 64.85 0.5M
2021-08-23 64.85 64.91 64.33 64.39 0.7M
2021-08-20 64.19 64.75 64.04 64.65 0.8M
2021-08-19 63.19 64.52 63.19 64.21 1.2M
2021-08-18 64.72 64.76 63.77 63.84 1.4M
2021-08-17 63.89 64.69 63.87 64.69 0.6M
2021-08-16 63.40 64.10 63.29 64.03 0.6M
2021-08-13 63.18 63.39 62.97 63.39 0.6M
2021-08-12 62.52 63.13 62.30 63.13 0.9M
2021-08-11 62.74 62.89 62.25 62.52 1.6M
2021-08-10 63.51 63.64 62.53 62.65 0.6M
2021-08-09 63.59 63.79 63.26 63.43 1.2M
2021-08-06 63.68 63.77 63.02 63.53 0.5M
2021-08-05 63.51 63.66 62.91 63.61 1.7M
2021-08-04 63.69 64.04 63.28 63.46 0.6M
2021-08-03 63.58 63.82 63.22 63.82 1.0M
2021-08-02 63.99 63.99 63.36 63.58 1.2M
2021-07-30 63.21 63.96 63.07 63.66 0.6M
2021-07-29 63.17 63.35 62.95 63.26 0.7M
2021-07-28 62.69 63.18 62.41 62.97 1.0M
2021-07-27 62.30 62.91 62.16 62.68 0.8M
2021-07-26 62.63 62.83 61.80 62.23 1.0M
2021-07-23 62.17 62.69 62.06 62.67 0.7M
2021-07-22 61.47 61.89 61.20 61.84 0.3M
2021-07-21 61.63 61.63 60.47 61.23 0.7M
2021-07-20 60.55 61.51 60.44 61.29 0.6M
2021-07-19 60.58 60.88 60.05 60.41 0.7M
2021-07-16 364.83 367.19 363.52 365.68 0.1M
2021-07-15 362.46 363.91 361.30 363.23 0.1M
2021-07-14 368.34 369.01 364.19 364.89 0.1M
2021-07-13 369.53 369.53 366.82 367.34 0.1M
2021-07-12 370.02 370.55 368.62 369.34 0.1M
2021-07-09 370.00 370.74 368.77 369.62 0.1M
2021-07-08 367.64 369.69 365.31 369.53 0.1M
2021-07-07 369.94 371.58 367.73 371.48 0.1M
2021-07-06 366.97 368.98 365.63 368.65 0.1M
2021-07-02 365.18 367.14 364.15 366.66 0.1M
2021-07-01 361.00 364.84 360.11 364.84 0.1M
2021-06-30 363.60 363.60 359.68 361.04 0.1M
2021-06-29 362.56 364.30 361.64 363.70 0.1M
2021-06-28 360.00 362.62 359.54 362.20 0.1M
2021-06-25 358.25 360.83 358.25 359.90 0.1M
2021-06-24 360.48 361.36 358.33 358.40 0.1M
2021-06-23 357.88 359.31 357.48 358.43 0.1M
2021-06-22 356.12 358.43 354.39 358.07 0.3M
2021-06-21 351.47 355.45 348.86 354.81 0.2M
2021-06-18 350.97 353.18 350.43 350.67 0.1M
2021-06-17 346.23 354.00 346.23 352.98 0.2M
2021-06-16 347.88 349.17 345.54 347.10 0.1M
2021-06-15 348.47 348.52 346.39 347.60 0.1M
2021-06-14 345.55 347.81 344.57 347.54 0.1M
2021-06-11 346.60 346.95 343.98 345.80 0.1M
2021-06-10 340.20 345.88 339.57 345.60 0.2M
2021-06-09 337.23 339.95 337.23 339.59 0.1M
2021-06-08 338.00 338.93 333.80 336.27 0.2M
2021-06-07 338.33 340.61 337.51 337.52 0.2M
2021-06-04 337.42 338.26 336.01 337.52 0.1M
2021-06-03 333.77 335.63 331.37 334.71 0.2M
2021-06-02 336.66 337.50 334.10 334.67 0.2M
2021-06-01 345.79 345.79 336.39 336.39 0.7M
2021-05-28 346.58 350.48 346.10 346.10 0.3M
2021-05-27 343.41 345.70 342.01 344.00 0.7M
2021-05-26 345.75 345.75 340.47 343.34 2.5M
2021-05-25 346.89 347.44 344.84 346.42 0.2M
2021-05-24 345.22 346.60 344.11 344.91 0.1M
2021-05-21 344.18 346.58 342.62 343.01 0.1M
2021-05-20 337.99 343.62 337.99 343.18 0.1M
2021-05-19 334.95 337.60 333.56 337.60 0.1M
2021-05-18 337.19 340.88 336.80 337.99 0.1M
2021-05-17 340.11 340.11 336.33 337.22 0.1M
2021-05-14 338.28 341.02 337.61 340.11 0.1M
2021-05-13 335.16 338.36 335.16 336.70 0.2M
2021-05-12 339.56 339.98 334.35 334.45 0.1M
2021-05-11 341.29 344.13 341.00 342.13 0.1M
2021-05-10 348.63 348.63 344.32 344.33 0.9M
2021-05-07 348.75 352.53 347.71 347.99 0.1M
2021-05-06 347.18 347.54 342.47 347.41 0.4M
2021-05-05 350.02 351.24 346.60 347.48 0.1M
2021-05-04 352.24 352.61 346.35 348.89 0.2M
2021-05-03 356.10 356.10 353.01 353.91 0.1M
2021-04-30 355.92 356.35 352.94 354.41 0.1M
2021-04-29 361.58 361.77 355.75 357.63 0.1M
2021-04-28 360.19 362.21 359.68 361.22 0.1M
2021-04-27 361.40 361.43 359.18 360.51 0.1M
2021-04-26 362.29 362.91 360.50 361.58 0.2M
2021-04-23 359.20 362.98 358.74 362.28 0.1M
2021-04-22 357.00 360.90 356.88 358.40 0.1M
2021-04-21 350.83 357.24 350.83 357.05 0.1M
2021-04-20 349.30 351.56 348.11 349.59 0.2M
2021-04-19 351.39 351.59 349.86 350.88 0.1M
2021-04-16 353.20 353.23 350.03 352.59 0.1M
2021-04-15 346.54 352.15 345.27 351.82 0.1M
2021-04-14 346.45 347.49 343.62 344.08 0.1M
2021-04-13 341.94 347.00 341.94 346.60 0.1M
2021-04-12 340.07 341.07 339.01 340.31 0.2M
2021-04-09 337.92 340.93 336.84 340.93 0.1M
2021-04-08 336.68 338.37 336.60 336.99 0.1M
2021-04-07 336.07 336.23 333.24 334.39 0.1M
2021-04-06 335.61 338.50 334.14 336.17 0.1M
2021-04-05 332.88 334.94 331.37 334.79 0.1M
2021-04-01 332.31 332.62 329.80 330.36 0.1M
2021-03-31 329.49 332.58 329.49 330.36 0.2M
2021-03-30 328.63 328.99 326.94 328.03 0.1M
2021-03-29 328.95 331.00 326.29 329.91 0.1M
2021-03-26 323.16 330.24 322.30 330.24 0.1M
2021-03-25 321.39 323.50 317.84 322.84 0.1M
2021-03-24 324.59 324.80 321.58 321.58 0.1M
2021-03-23 326.69 327.46 323.25 324.26 0.2M
2021-03-22 323.55 328.01 323.35 326.95 0.1M
2021-03-19 322.28 325.96 320.63 323.62 0.1M
2021-03-18 323.33 325.79 321.29 321.83 0.2M
2021-03-17 325.00 326.29 322.54 324.62 0.1M
2021-03-16 328.10 329.08 324.67 325.74 0.1M
2021-03-15 324.74 328.20 324.74 328.07 0.2M
2021-03-12 326.20 326.20 323.27 325.18 0.1M
2021-03-11 324.66 327.27 323.40 326.85 0.1M
2021-03-10 325.06 327.27 321.65 322.22 0.1M
2021-03-09 321.57 327.49 321.57 322.60 0.2M
2021-03-08 322.96 324.70 317.81 317.81 0.1M
2021-03-05 320.30 324.90 314.65 323.57 0.3M
2021-03-04 326.17 326.92 315.77 318.33 1.1M
2021-03-03 334.24 334.24 326.43 326.43 0.3M
2021-03-02 335.22 336.02 332.41 334.14 0.1M
2021-03-01 332.17 335.98 332.17 335.39 0.1M
2021-02-26 333.20 333.20 327.91 329.39 0.1M
2021-02-25 334.69 336.30 329.38 331.62 0.4M
2021-02-24 334.49 337.32 333.18 335.89 0.1M
2021-02-23 334.16 335.29 331.20 333.54 0.2M
2021-02-22 336.47 336.47 332.78 334.78 0.1M
2021-02-19 343.29 343.29 337.45 337.79 0.1M
2021-02-18 343.39 343.82 339.52 341.69 0.1M
2021-02-17 346.65 346.65 343.79 345.13 0.1M
2021-02-16 351.51 351.62 345.58 347.46 0.2M
2021-02-12 345.45 350.89 345.45 350.69 0.1M
2021-02-11 344.09 346.45 343.18 346.45 0.1M
2021-02-10 344.14 344.62 341.32 342.51 0.1M
2021-02-09 342.98 343.93 341.47 342.69 0.2M
2021-02-08 342.24 343.98 341.18 342.78 0.2M
2021-02-05 339.78 341.43 339.30 340.88 0.1M
2021-02-04 335.82 340.50 334.91 337.17 0.1M
2021-02-03 339.23 339.24 334.61 335.30 0.3M
2021-02-02 338.55 341.80 338.07 339.46 0.1M
2021-02-01 335.50 338.00 334.17 334.97 0.2M
2021-01-29 331.34 336.87 330.61 333.43 0.2M
2021-01-28 329.23 337.20 329.23 333.28 0.2M
2021-01-27 332.75 332.76 325.11 326.35 0.2M
2021-01-26 338.16 338.50 335.68 335.68 0.2M
2021-01-25 337.27 339.46 335.28 338.40 0.2M
2021-01-22 337.61 338.28 336.48 337.01 0.2M
2021-01-21 339.65 340.02 335.29 338.20 0.2M
2021-01-20 337.01 340.34 336.22 339.53 0.2M
2021-01-19 336.34 337.83 333.51 335.78 0.3M
2021-01-15 333.73 335.76 332.13 333.90 0.5M
2021-01-14 337.60 337.90 333.53 333.77 1.8M
2021-01-13 334.35 338.81 332.80 337.65 0.1M
2021-01-12 338.01 338.42 332.15 333.76 1.0M
2021-01-11 337.83 339.06 336.62 337.88 0.1M
2021-01-08 337.45 341.71 335.76 339.83 0.1M
2021-01-07 333.58 336.38 332.51 335.86 0.2M
2021-01-06 325.87 333.34 325.87 331.98 0.2M
2021-01-05 324.66 330.56 324.19 328.97 0.1M
2021-01-04 327.67 329.12 320.11 324.30 0.2M