iShares US Medical Device... (IHI)
AMEX: IHI
· Real-Time Price · USD
59.66
0.37 (0.62%)
At close: Sep 26, 2025, 3:59 PM
59.68
0.03%
After-hours: Sep 26, 2025, 05:54 PM EDT
IHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 59.53 | 59.86 | 59.50 | 59.68 | 59.68 | 0.66% | 451,773 |
| Sep 25, 2025 | 59.56 | 59.62 | 58.62 | 59.29 | 59.29 | -1.10% | 982,522 |
| Sep 24, 2025 | 60.40 | 60.56 | 59.92 | 59.95 | 59.95 | -0.84% | 661,524 |
| Sep 23, 2025 | 60.43 | 60.74 | 60.37 | 60.46 | 60.46 | -0.08% | 743,000 |
| Sep 22, 2025 | 60.17 | 60.67 | 59.89 | 60.51 | 60.51 | 0.30% | 806,627 |
| Sep 19, 2025 | 60.73 | 60.73 | 60.19 | 60.33 | 60.33 | -0.43% | 949,400 |
| Sep 18, 2025 | 60.32 | 60.65 | 59.92 | 60.59 | 60.59 | 0.40% | 886,200 |
| Sep 17, 2025 | 60.38 | 60.80 | 60.03 | 60.35 | 60.35 | 0.00% | 995,828 |
| Sep 16, 2025 | 60.20 | 60.56 | 60.19 | 60.35 | 60.35 | 0.02% | 920,800 |
| Sep 15, 2025 | 61.35 | 61.48 | 60.29 | 60.34 | 60.28 | -1.52% | 2,017,528 |
| Sep 12, 2025 | 61.43 | 61.69 | 61.11 | 61.27 | 61.21 | -0.83% | 1,128,337 |
| Sep 11, 2025 | 60.99 | 61.86 | 60.99 | 61.78 | 61.72 | 1.44% | 1,151,627 |
| Sep 10, 2025 | 62.41 | 62.47 | 60.64 | 60.90 | 60.84 | -2.53% | 1,547,160 |
| Sep 9, 2025 | 62.52 | 62.81 | 62.37 | 62.48 | 62.42 | -0.08% | 577,800 |
| Sep 8, 2025 | 62.40 | 62.57 | 62.02 | 62.53 | 62.47 | 0.14% | 708,700 |
| Sep 5, 2025 | 61.92 | 62.66 | 61.92 | 62.44 | 62.38 | 0.79% | 503,505 |
| Sep 4, 2025 | 61.27 | 62.06 | 60.97 | 61.95 | 61.89 | 1.09% | 647,000 |
| Sep 3, 2025 | 61.63 | 61.79 | 60.61 | 61.28 | 61.22 | -0.65% | 1,257,342 |
| Sep 2, 2025 | 61.71 | 62.02 | 61.47 | 61.68 | 61.62 | -0.76% | 659,236 |
| Aug 29, 2025 | 61.91 | 62.15 | 61.70 | 62.15 | 62.09 | 0.39% | 390,700 |