iShares U.S. Medical Devices ETF (IHI)
NYSEARCA: IHI · Real-Time Price · USD
62.02
+1.30 (2.14%)
At close: May 12, 2025, 4:00 PM
62.02
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 61.82 | 62.12 | 61.52 | 62.02 | 62.02 | 2.14% | 483,415 |
| May 9, 2025 | 60.87 | 61.20 | 60.72 | 60.72 | 60.72 | -0.05% | 858,524 |
| May 8, 2025 | 60.81 | 61.54 | 60.68 | 60.75 | 60.75 | 0.33% | 1,059,105 |
| May 7, 2025 | 59.94 | 60.79 | 59.87 | 60.55 | 60.55 | 1.15% | 501,247 |
| May 6, 2025 | 59.50 | 60.22 | 59.39 | 59.86 | 59.86 | -0.32% | 465,897 |
| May 5, 2025 | 60.26 | 60.38 | 59.73 | 60.05 | 60.05 | -0.69% | 300,630 |
| May 2, 2025 | 60.22 | 60.91 | 59.97 | 60.47 | 60.47 | 2.02% | 564,049 |
| May 1, 2025 | 59.61 | 59.78 | 58.99 | 59.27 | 59.27 | -0.87% | 656,563 |
| Apr 30, 2025 | 59.56 | 59.91 | 58.93 | 59.79 | 59.79 | 0.08% | 496,796 |
| Apr 29, 2025 | 59.36 | 59.98 | 59.17 | 59.74 | 59.74 | 0.44% | 308,682 |
| Apr 28, 2025 | 59.59 | 59.75 | 59.01 | 59.48 | 59.48 | -0.02% | 542,924 |
| Apr 25, 2025 | 59.30 | 59.52 | 58.78 | 59.49 | 59.49 | 0.49% | 528,671 |
| Apr 24, 2025 | 58.14 | 59.38 | 58.14 | 59.20 | 59.20 | 2.62% | 624,036 |
| Apr 23, 2025 | 58.21 | 59.22 | 57.49 | 57.69 | 57.69 | 1.33% | 585,430 |
| Apr 22, 2025 | 56.46 | 57.12 | 56.25 | 56.93 | 56.93 | 1.72% | 561,335 |
| Apr 21, 2025 | 56.53 | 56.73 | 55.44 | 55.97 | 55.97 | -1.69% | 781,771 |
| Apr 17, 2025 | 56.65 | 57.40 | 56.50 | 56.93 | 56.93 | 0.49% | 380,718 |
| Apr 16, 2025 | 56.76 | 57.75 | 56.28 | 56.65 | 56.65 | - | 546,826 |
| Apr 15, 2025 | 57.04 | 57.25 | 56.34 | 56.65 | 56.65 | -0.74% | 901,904 |
| Apr 14, 2025 | 57.15 | 57.29 | 56.53 | 57.07 | 57.07 | 1.04% | 551,528 |
| Apr 11, 2025 | 56.07 | 56.85 | 55.33 | 56.48 | 56.48 | 1.06% | 825,155 |
| Apr 10, 2025 | 57.50 | 57.67 | 54.59 | 55.89 | 55.89 | -3.87% | 1,901,706 |
| Apr 9, 2025 | 53.49 | 58.45 | 53.14 | 58.14 | 58.14 | 7.13% | 1,389,121 |
| Apr 8, 2025 | 56.83 | 57.05 | 53.55 | 54.27 | 54.27 | -2.00% | 674,235 |
| Apr 7, 2025 | 53.44 | 56.85 | 52.91 | 55.38 | 55.38 | 0.69% | 2,072,708 |
| Apr 4, 2025 | 57.10 | 57.43 | 54.82 | 55.00 | 55.00 | -6.38% | 1,190,587 |
| Apr 3, 2025 | 59.01 | 59.38 | 58.57 | 58.75 | 58.75 | -2.57% | 1,172,518 |
| Apr 2, 2025 | 59.30 | 60.42 | 59.18 | 60.30 | 60.30 | 0.57% | 641,513 |
| Apr 1, 2025 | 59.97 | 60.20 | 59.37 | 59.96 | 59.96 | -0.38% | 580,811 |
| Mar 31, 2025 | 59.04 | 60.47 | 58.99 | 60.19 | 60.19 | 1.30% | 522,802 |
| Mar 28, 2025 | 59.96 | 60.09 | 59.37 | 59.42 | 59.42 | -1.33% | 303,652 |
| Mar 27, 2025 | 59.95 | 60.50 | 59.78 | 60.22 | 60.22 | 0.50% | 363,129 |
| Mar 26, 2025 | 60.28 | 60.38 | 59.67 | 59.92 | 59.92 | -0.61% | 465,720 |
| Mar 25, 2025 | 60.64 | 61.08 | 59.89 | 60.29 | 60.29 | -0.28% | 1,577,759 |
| Mar 24, 2025 | 60.20 | 60.68 | 60.16 | 60.46 | 60.46 | 1.43% | 356,566 |
| Mar 21, 2025 | 59.50 | 59.65 | 58.96 | 59.61 | 59.61 | -0.52% | 347,640 |
| Mar 20, 2025 | 59.93 | 60.38 | 59.76 | 59.92 | 59.92 | -0.12% | 336,935 |
| Mar 19, 2025 | 59.53 | 60.28 | 59.42 | 59.99 | 59.99 | 0.79% | 740,644 |
| Mar 18, 2025 | 59.69 | 59.86 | 59.18 | 59.52 | 59.52 | -0.48% | 431,161 |
| Mar 17, 2025 | 58.93 | 60.13 | 58.91 | 59.81 | 59.78 | 1.08% | 433,086 |
| Mar 14, 2025 | 58.50 | 59.27 | 58.46 | 59.17 | 59.14 | 1.01% | 768,952 |
| Mar 13, 2025 | 59.42 | 59.42 | 58.43 | 58.58 | 58.55 | -1.28% | 738,865 |
| Mar 12, 2025 | 60.47 | 60.49 | 59.32 | 59.34 | 59.31 | -0.89% | 683,898 |
| Mar 11, 2025 | 60.26 | 60.54 | 59.53 | 59.87 | 59.84 | -0.81% | 1,263,376 |
| Mar 10, 2025 | 61.14 | 61.31 | 60.04 | 60.36 | 60.33 | -2.52% | 1,859,788 |
| Mar 7, 2025 | 61.69 | 62.20 | 60.83 | 61.92 | 61.89 | -0.11% | 1,370,021 |
| Mar 6, 2025 | 62.77 | 63.03 | 61.74 | 61.99 | 61.96 | -2.27% | 750,893 |
| Mar 5, 2025 | 62.79 | 63.63 | 62.72 | 63.43 | 63.40 | 0.51% | 1,043,013 |
| Mar 4, 2025 | 63.82 | 63.91 | 62.68 | 63.11 | 63.08 | -1.27% | 851,547 |
| Mar 3, 2025 | 63.97 | 64.79 | 63.68 | 63.92 | 63.89 | 0.24% | 602,438 |