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
2024-12-31 58.77 58.88 58.15 58.35 0.5M
2024-12-30 58.81 58.81 58.08 58.46 0.5M
2024-12-27 59.23 59.61 58.91 59.29 0.4M
2024-12-26 58.98 59.64 58.93 59.56 0.4M
2024-12-24 58.94 59.32 58.79 59.30 0.3M
2024-12-23 58.67 58.91 58.19 58.87 0.7M
2024-12-20 57.86 59.20 57.73 58.81 0.8M
2024-12-19 58.08 58.46 57.81 57.93 0.8M
2024-12-18 59.41 59.43 57.89 57.92 0.9M
2024-12-17 59.19 59.72 59.11 59.40 0.7M
2024-12-16 59.55 59.95 59.35 59.42 0.6M
2024-12-13 59.99 60.02 59.56 59.58 0.8M
2024-12-12 60.14 60.56 60.06 60.06 0.2M
2024-12-11 60.38 60.85 60.18 60.23 1.0M
2024-12-10 60.17 60.62 59.89 60.29 0.5M
2024-12-09 60.40 60.55 59.87 60.05 0.6M
2024-12-06 60.25 60.58 60.11 60.17 0.7M
2024-12-05 60.71 60.89 60.10 60.17 0.7M
2024-12-04 60.83 61.15 60.57 60.99 1.4M
2024-12-03 60.66 60.77 60.33 60.70 0.5M
2024-12-02 61.18 61.18 60.74 60.88 1.4M
2024-11-29 60.89 61.18 60.69 61.11 0.3M
2024-11-27 60.80 61.28 60.78 60.95 0.4M
2024-11-26 60.91 60.95 60.43 60.69 3.7M
2024-11-25 60.66 60.88 60.28 60.65 0.4M
2024-11-22 60.37 60.66 59.92 60.35 0.4M
2024-11-21 59.93 60.51 59.77 60.40 0.5M
2024-11-20 59.90 59.97 59.47 59.95 0.4M
2024-11-19 59.61 60.31 59.36 59.96 0.6M
2024-11-18 59.60 60.55 59.60 60.07 0.4M
2024-11-15 59.29 59.73 59.21 59.54 0.7M
2024-11-14 60.06 60.16 59.37 59.44 0.4M
2024-11-13 60.37 60.52 60.03 60.05 0.4M
2024-11-12 60.33 60.61 60.14 60.44 0.5M
2024-11-11 60.36 60.73 60.25 60.42 0.5M
2024-11-08 59.58 60.41 59.58 60.14 0.4M
2024-11-07 59.78 59.83 59.27 59.55 0.5M
2024-11-06 60.54 60.88 59.02 59.77 0.8M
2024-11-05 58.99 59.53 58.72 59.49 0.3M
2024-11-04 59.23 59.62 58.98 59.15 0.4M
2024-11-01 58.83 59.51 58.67 59.14 0.4M
2024-10-31 58.67 58.87 58.09 58.13 0.4M
2024-10-30 59.08 59.43 58.87 59.21 0.5M
2024-10-29 58.67 59.22 58.63 58.97 0.4M
2024-10-28 59.18 59.41 58.85 58.89 0.4M
2024-10-25 59.45 59.54 58.86 58.97 0.4M
2024-10-24 59.53 59.98 59.32 59.32 0.4M
2024-10-23 59.30 59.50 58.98 59.44 0.8M
2024-10-22 59.54 59.67 59.30 59.58 0.7M
2024-10-21 60.01 60.22 59.49 59.73 0.6M
2024-10-18 59.12 60.43 59.12 60.31 0.7M
2024-10-17 59.14 59.14 58.54 58.65 0.2M
2024-10-16 58.89 59.20 58.56 58.89 0.3M
2024-10-15 59.15 59.58 58.65 58.71 0.4M
2024-10-14 58.80 59.25 58.60 59.13 0.6M
2024-10-11 58.55 59.03 58.51 58.61 0.3M
2024-10-10 58.44 58.64 58.25 58.36 0.4M
2024-10-09 58.20 58.72 58.05 58.67 0.3M
2024-10-08 57.56 58.33 57.56 58.23 0.4M
2024-10-07 57.81 57.87 57.24 57.38 0.5M
2024-10-04 58.02 58.09 57.54 58.01 0.3M
2024-10-03 58.19 58.30 57.70 57.78 0.6M
2024-10-02 58.33 58.65 57.89 58.39 0.4M
2024-10-01 59.28 59.39 58.25 58.54 0.5M
2024-09-30 58.81 59.29 58.65 59.22 0.3M
2024-09-27 59.09 59.38 58.71 58.75 0.3M
2024-09-26 58.81 58.86 58.50 58.77 0.5M
2024-09-25 59.15 59.24 58.48 58.51 0.7M
2024-09-24 59.44 59.44 58.97 59.04 0.3M
2024-09-23 59.25 59.49 59.11 59.42 0.3M
2024-09-20 59.13 59.28 58.90 59.12 0.7M
2024-09-19 59.62 59.73 59.23 59.39 0.7M
2024-09-18 59.08 59.48 58.71 58.83 0.6M
2024-09-17 59.78 60.11 59.06 59.26 1.1M
2024-09-16 59.74 59.93 59.51 59.77 0.4M
2024-09-13 59.34 59.86 59.31 59.42 0.4M
2024-09-12 59.21 59.54 58.75 59.48 0.6M
2024-09-11 58.92 59.25 57.94 59.15 0.5M
2024-09-10 58.67 59.17 58.60 59.12 0.6M
2024-09-09 58.40 59.08 58.37 58.71 0.6M
2024-09-06 58.19 58.50 57.65 58.06 0.5M
2024-09-05 58.56 58.56 57.74 58.07 0.6M
2024-09-04 58.53 59.13 58.40 58.65 0.5M
2024-09-03 58.76 59.03 58.46 58.72 0.6M
2024-08-30 58.69 59.00 58.26 58.84 0.4M
2024-08-29 58.47 58.89 58.33 58.56 0.4M
2024-08-28 58.34 58.50 58.01 58.29 0.4M
2024-08-27 57.96 58.44 57.96 58.39 0.4M
2024-08-26 58.24 58.38 57.90 57.96 1.0M
2024-08-23 58.10 58.32 57.79 58.21 0.3M
2024-08-22 57.87 58.03 57.70 57.94 0.4M
2024-08-21 57.40 57.68 57.16 57.64 0.8M
2024-08-20 57.55 57.83 57.12 57.17 0.5M
2024-08-19 57.14 57.66 57.14 57.62 0.4M
2024-08-16 56.83 57.25 56.82 57.25 0.8M
2024-08-15 56.50 56.98 56.50 56.92 0.7M
2024-08-14 55.99 56.18 55.73 56.12 0.6M
2024-08-13 55.66 56.15 55.60 56.01 0.6M
2024-08-12 55.76 55.86 55.39 55.56 0.3M
2024-08-09 55.79 55.92 55.42 55.82 0.6M
2024-08-08 55.01 55.94 54.89 55.89 0.6M
2024-08-07 55.31 55.97 54.66 54.66 0.7M
2024-08-06 54.53 55.88 54.44 55.18 0.9M
2024-08-05 54.90 55.11 54.17 54.38 0.9M
2024-08-02 55.56 55.83 54.72 55.76 1.1M
2024-08-01 54.92 55.73 54.78 55.62 1.1M
2024-07-31 54.79 55.30 54.12 54.90 1.0M
2024-07-30 54.69 55.04 54.57 54.75 0.7M
2024-07-29 54.16 54.93 53.72 54.74 1.4M
2024-07-26 54.58 54.78 54.25 54.39 1.5M
2024-07-25 56.36 56.87 55.14 55.20 0.9M
2024-07-24 56.85 57.37 56.64 57.04 1.1M
2024-07-23 56.91 57.18 56.71 56.89 0.7M
2024-07-22 56.74 57.00 56.49 56.91 0.4M
2024-07-19 56.00 56.44 55.74 56.41 0.9M
2024-07-18 56.28 56.81 55.22 55.30 1.1M
2024-07-17 56.27 57.52 56.27 56.70 0.7M
2024-07-16 55.93 56.66 55.81 56.58 0.9M
2024-07-15 56.46 56.53 55.72 55.81 0.7M
2024-07-12 56.31 56.81 56.25 56.46 0.6M
2024-07-11 55.60 56.43 55.60 56.18 0.6M
2024-07-10 55.16 55.65 54.96 55.59 0.5M
2024-07-09 55.47 55.48 54.96 55.18 0.8M
2024-07-08 55.79 55.84 55.30 55.36 0.4M
2024-07-05 55.06 55.90 54.86 55.82 0.4M
2024-07-03 55.32 55.32 54.95 55.03 0.4M
2024-07-02 55.15 55.40 54.99 55.24 0.6M
2024-07-01 56.05 56.55 55.11 55.19 0.7M
2024-06-28 56.20 56.40 55.67 56.04 0.7M
2024-06-27 55.92 56.13 55.83 56.11 0.5M
2024-06-26 55.65 56.02 55.52 55.78 0.5M
2024-06-25 55.68 55.84 55.45 55.79 0.5M
2024-06-24 56.20 56.31 55.49 55.57 0.8M
2024-06-21 56.58 56.58 56.14 56.38 0.7M
2024-06-20 56.05 56.44 55.82 56.29 0.6M
2024-06-18 55.82 56.20 55.82 56.11 0.5M
2024-06-17 55.67 55.97 55.44 55.84 0.6M
2024-06-14 55.63 55.92 55.43 55.90 0.5M
2024-06-13 56.01 56.02 55.54 55.84 1.0M
2024-06-12 56.41 56.70 56.18 56.29 0.5M
2024-06-11 56.31 56.31 55.84 56.08 0.6M
2024-06-10 56.42 56.60 56.23 56.51 0.5M
2024-06-07 56.20 56.80 56.10 56.63 0.4M
2024-06-06 55.97 56.41 55.65 56.34 0.8M
2024-06-05 55.90 56.23 55.63 56.14 0.7M
2024-06-04 55.56 55.95 55.40 55.85 0.8M
2024-06-03 55.62 55.92 55.34 55.65 0.7M
2024-05-31 55.47 55.75 55.09 55.53 0.8M
2024-05-30 55.48 55.83 55.24 55.35 0.7M
2024-05-29 55.19 55.62 55.08 55.33 0.4M
2024-05-28 55.99 56.05 55.44 55.61 0.7M
2024-05-24 55.67 56.22 55.66 56.07 0.5M
2024-05-23 56.54 56.54 55.56 55.65 0.8M
2024-05-22 56.39 56.85 56.39 56.60 0.8M
2024-05-21 56.44 56.60 56.23 56.36 0.5M
2024-05-20 56.69 56.73 56.37 56.45 0.5M
2024-05-17 56.63 56.73 56.41 56.69 0.5M
2024-05-16 56.63 56.89 56.60 56.75 0.5M
2024-05-15 55.90 56.81 55.90 56.72 0.8M
2024-05-14 55.40 55.83 55.27 55.62 0.8M
2024-05-13 55.99 56.03 55.34 55.40 0.8M
2024-05-10 55.88 56.09 55.66 55.83 0.8M
2024-05-09 55.20 55.88 55.20 55.85 0.7M
2024-05-08 55.61 55.71 55.04 55.15 1.0M
2024-05-07 55.64 56.05 55.61 55.93 0.9M
2024-05-06 55.77 55.81 55.28 55.43 0.9M
2024-05-03 55.49 55.91 55.39 55.49 0.8M
2024-05-02 55.44 55.47 54.52 55.16 1.1M
2024-05-01 54.82 55.86 54.61 55.02 1.1M
2024-04-30 55.34 55.55 55.01 55.01 0.7M
2024-04-29 55.53 55.93 55.52 55.83 0.8M
2024-04-26 55.15 55.72 55.15 55.53 0.9M
2024-04-25 55.44 55.60 54.76 55.27 0.8M
2024-04-24 55.48 55.94 55.37 55.64 1.0M
2024-04-23 54.95 55.67 54.83 55.51 0.8M
2024-04-22 54.64 55.02 54.32 54.70 0.8M
2024-04-19 54.88 55.06 54.17 54.36 1.3M
2024-04-18 54.86 54.93 54.34 54.53 1.3M
2024-04-17 55.49 55.52 54.60 54.78 1.6M
2024-04-16 55.68 56.06 55.13 55.56 1.3M
2024-04-15 56.66 56.77 55.55 55.65 0.8M
2024-04-12 56.70 56.74 55.82 56.10 0.8M
2024-04-11 57.25 57.50 56.83 57.13 1.0M
2024-04-10 57.01 57.26 56.76 57.09 1.6M
2024-04-09 57.31 57.80 57.05 57.77 1.3M
2024-04-08 57.33 57.33 56.92 57.09 1.5M
2024-04-05 56.56 57.39 56.44 57.30 0.8M
2024-04-04 57.62 57.67 56.48 56.52 1.2M
2024-04-03 57.05 57.57 57.02 57.17 1.5M
2024-04-02 57.39 57.51 56.82 56.95 2.5M
2024-04-01 58.59 58.59 57.69 57.86 0.7M
2024-03-28 58.52 58.76 58.50 58.59 0.7M
2024-03-27 57.87 58.53 57.84 58.51 1.3M
2024-03-26 57.24 57.56 57.05 57.43 1.1M
2024-03-25 57.19 57.39 56.89 56.97 1.0M
2024-03-22 57.28 57.39 56.82 57.10 0.6M
2024-03-21 57.42 57.73 57.30 57.32 0.9M
2024-03-20 57.47 57.54 56.72 57.17 2.4M
2024-03-19 57.19 57.57 56.97 57.49 1.2M
2024-03-18 57.46 57.55 57.12 57.18 0.7M
2024-03-15 56.98 57.14 56.52 57.10 1.4M
2024-03-14 57.80 57.93 57.10 57.48 1.0M
2024-03-13 58.26 58.42 57.76 57.89 1.7M
2024-03-12 57.96 58.59 57.72 58.39 4.5M
2024-03-11 58.44 58.75 57.82 58.07 0.7M
2024-03-08 58.74 59.14 58.57 58.62 0.8M
2024-03-07 58.44 58.94 58.35 58.68 1.1M
2024-03-06 57.34 58.02 57.33 57.87 1.7M
2024-03-05 58.06 58.15 56.96 57.11 0.9M
2024-03-04 57.31 58.07 57.31 57.93 1.0M
2024-03-01 56.80 57.59 56.47 57.42 0.9M
2024-02-29 57.31 57.38 56.73 56.85 0.8M
2024-02-28 57.34 57.43 57.03 57.20 0.9M
2024-02-27 57.34 57.56 57.11 57.49 0.7M
2024-02-26 57.92 58.03 57.31 57.35 1.7M
2024-02-23 57.83 58.20 57.63 58.01 0.9M
2024-02-22 57.48 58.00 57.28 57.92 1.3M
2024-02-21 57.02 57.42 56.72 57.38 0.6M
2024-02-20 56.96 57.30 56.66 57.15 1.9M
2024-02-16 56.66 57.42 56.61 56.81 1.2M
2024-02-15 56.50 56.98 56.43 56.87 0.7M
2024-02-14 56.18 56.34 55.94 56.29 0.7M
2024-02-13 56.19 56.54 55.69 56.06 1.2M
2024-02-12 56.54 56.84 56.35 56.83 1.0M
2024-02-09 56.94 57.00 56.45 56.72 0.7M
2024-02-08 56.94 56.98 56.49 56.93 1.1M
2024-02-07 57.53 57.64 57.04 57.26 1.2M
2024-02-06 56.51 57.47 56.42 57.40 1.0M
2024-02-05 56.27 56.78 56.24 56.30 1.3M
2024-02-02 56.30 56.65 55.89 56.36 1.2M
2024-02-01 55.87 56.63 55.52 56.57 1.4M
2024-01-31 56.11 56.56 55.82 55.83 1.8M
2024-01-30 55.61 55.75 55.33 55.40 0.6M
2024-01-29 55.09 55.83 54.95 55.83 0.9M
2024-01-26 55.29 55.40 54.96 55.12 0.9M
2024-01-25 55.04 55.26 54.56 55.17 1.1M
2024-01-24 55.44 55.48 54.41 54.43 1.9M
2024-01-23 55.85 55.91 55.01 55.33 1.3M
2024-01-22 55.64 56.21 55.55 55.61 1.1M
2024-01-19 55.34 55.51 54.95 55.40 1.2M
2024-01-18 55.14 55.41 54.82 55.26 1.4M
2024-01-17 54.56 54.86 54.37 54.75 1.1M
2024-01-16 54.95 55.08 54.62 54.96 0.9M
2024-01-12 55.72 56.08 55.14 55.24 1.0M
2024-01-11 55.41 55.53 55.01 55.39 1.2M
2024-01-10 55.00 55.57 54.75 55.50 2.6M
2024-01-09 54.19 55.18 54.14 54.59 1.3M
2024-01-08 53.41 54.53 53.41 54.45 1.7M
2024-01-05 53.19 53.56 52.91 53.25 1.0M
2024-01-04 52.64 53.34 52.61 53.22 0.9M
2024-01-03 53.40 53.46 52.61 52.72 1.6M
2024-01-02 53.63 54.28 53.42 53.63 1.0M