iShares U.S. Medical Devices ETF IHI
58.02 USD +0.56 (+0.97%)
Regular-session close
57.50 -0.52 -0.90%
After hours · Nov 13, 7:39 PM ET
57.62 Day range 58.27
47.55 52-week range 64.47
- YTD
- -6.65%
- 1 year
- -7.85%
IHI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 57.93 | 58.27 | 57.62 | 58.03 | +0.57 | +0.99% | 1,536,123 |
| Nov 12, 2026 | 58.42 | 58.67 | 57.39 | 57.46 | -0.71 | -1.22% | 1,954,675 |
| Nov 11, 2026 | 57.69 | 58.28 | 57.53 | 58.17 | +0.10 | +0.17% | 1,902,433 |
| Nov 10, 2026 | 58.31 | 58.40 | 57.42 | 58.07 | -0.50 | -0.85% | 1,461,102 |
| Nov 9, 2026 | 58.19 | 58.81 | 57.72 | 58.57 | +0.98 | +1.70% | 3,158,445 |
| Nov 6, 2026 | 57.85 | 58.10 | 57.39 | 57.59 | -1.44 | -2.44% | 2,749,900 |
| Nov 5, 2026 | 60.64 | 61.00 | 58.33 | 59.03 | -1.19 | -1.98% | 5,767,900 |
| Nov 4, 2026 | 58.00 | 60.57 | 58.00 | 60.22 | +3.79 | +6.72% | 8,980,000 |
| Nov 3, 2026 | 56.21 | 56.80 | 55.98 | 56.43 | -0.08 | -0.14% | 3,243,500 |
| Nov 2, 2026 | 55.40 | 56.63 | 55.27 | 56.51 | +1.92 | +3.52% | 4,452,600 |
| Oct 30, 2026 | 55.80 | 55.89 | 54.54 | 54.59 | -1.10 | -1.98% | 3,889,800 |
| Oct 29, 2026 | 55.22 | 55.71 | 55.05 | 55.69 | +1.05 | +1.92% | 2,308,400 |
| Oct 28, 2026 | 54.07 | 55.07 | 54.03 | 54.64 | +0.11 | +0.20% | 2,224,000 |
| Oct 27, 2026 | 54.66 | 54.82 | 54.38 | 54.53 | -0.51 | -0.93% | 1,454,300 |
| Oct 26, 2026 | 54.78 | 55.37 | 54.63 | 55.04 | +0.12 | +0.22% | 3,432,100 |
| Oct 23, 2026 | 54.63 | 55.17 | 54.52 | 54.92 | +0.05 | +0.09% | 2,500,500 |
| Oct 22, 2026 | 53.62 | 54.92 | 53.49 | 54.87 | +1.45 | +2.71% | 3,071,900 |
| Oct 21, 2026 | 53.17 | 54.52 | 52.96 | 53.42 | -0.85 | -1.57% | 6,168,000 |
| Oct 20, 2026 | 54.16 | 54.55 | 53.93 | 54.27 | +0.51 | +0.95% | 4,092,500 |
| Oct 19, 2026 | 53.52 | 53.94 | 53.52 | 53.76 | +0.02 | +0.04% | 2,282,300 |
| Oct 16, 2026 | 54.31 | 54.62 | 53.59 | 53.74 | -0.27 | -0.50% | 12,112,400 |
| Oct 15, 2026 | 53.49 | 54.08 | 53.28 | 54.01 | +1.30 | +2.47% | 2,336,000 |
| Oct 14, 2026 | 52.90 | 53.04 | 52.28 | 52.71 | +0.02 | +0.04% | 3,105,700 |
| Oct 13, 2026 | 53.07 | 53.21 | 52.02 | 52.69 | -0.10 | -0.19% | 2,961,300 |
| Oct 12, 2026 | 52.00 | 52.82 | 51.90 | 52.79 | +1.05 | +2.03% | 1,443,900 |
| Oct 9, 2026 | 51.18 | 51.95 | 51.15 | 51.74 | +0.64 | +1.25% | 1,655,600 |
| Oct 8, 2026 | 50.87 | 51.13 | 50.46 | 51.10 | +0.15 | +0.29% | 1,737,400 |
| Oct 7, 2026 | 50.99 | 51.35 | 50.86 | 50.95 | +0.02 | +0.04% | 1,625,500 |
| Oct 6, 2026 | 51.59 | 51.91 | 50.75 | 50.93 | -0.66 | -1.28% | 1,814,100 |
| Oct 5, 2026 | 50.42 | 51.72 | 50.34 | 51.59 | +1.14 | +2.26% | 4,817,300 |
| Oct 2, 2026 | 50.89 | 50.97 | 50.19 | 50.45 | -0.20 | -0.39% | 2,507,700 |
| Oct 1, 2026 | 51.24 | 51.42 | 50.44 | 50.65 | -0.50 | -0.98% | 3,585,900 |
| Sep 30, 2026 | 51.66 | 51.66 | 51.14 | 51.15 | -0.64 | -1.24% | 3,109,400 |
| Sep 29, 2026 | 51.87 | 51.92 | 51.28 | 51.79 | -0.17 | -0.33% | 2,971,800 |
| Sep 28, 2026 | 51.48 | 52.05 | 51.28 | 51.96 | +0.36 | +0.70% | 1,807,500 |
| Sep 25, 2026 | 51.31 | 51.76 | 50.94 | 51.60 | +0.26 | +0.51% | 2,111,700 |
| Sep 24, 2026 | 51.74 | 52.09 | 51.32 | 51.34 | -0.44 | -0.85% | 1,947,300 |
| Sep 23, 2026 | 52.13 | 52.47 | 51.51 | 51.78 | -0.52 | -0.99% | 1,289,800 |
| Sep 22, 2026 | 52.31 | 52.53 | 52.10 | 52.30 | +0.35 | +0.67% | 1,427,900 |
| Sep 21, 2026 | 51.71 | 52.09 | 51.48 | 51.95 | +0.18 | +0.35% | 1,765,000 |
| Sep 18, 2026 | 51.48 | 51.97 | 51.43 | 51.77 | +0.07 | +0.14% | 1,646,400 |
| Sep 17, 2026 | 52.11 | 52.11 | 51.36 | 51.70 | -0.20 | -0.39% | 2,158,700 |
| Sep 16, 2026 | 51.72 | 52.43 | 51.64 | 51.90 | +0.12 | +0.23% | 1,728,000 |
| Sep 15, 2026 | 51.51 | 52.02 | 51.21 | 51.78 | -0.08 | -0.15% | 9,697,500 |
| Sep 14, 2026 | 51.59 | 52.05 | 51.56 | 51.86 | +0.98 | +1.93% | 2,502,800 |
| Sep 11, 2026 | 51.23 | 51.50 | 50.49 | 50.88 | -0.02 | -0.04% | 1,777,600 |
| Sep 10, 2026 | 51.06 | 51.61 | 50.72 | 50.90 | -0.58 | -1.13% | 2,089,800 |
| Sep 9, 2026 | 51.51 | 52.06 | 51.32 | 51.48 | -0.26 | -0.50% | 2,222,500 |
| Sep 8, 2026 | 53.10 | 53.14 | 51.56 | 51.74 | -1.89 | -3.52% | 3,195,000 |
| Sep 4, 2026 | 53.32 | 53.87 | 53.30 | 53.63 | -0.28 | -0.52% | 1,510,400 |
| Sep 3, 2026 | 54.76 | 55.14 | 53.50 | 53.91 | -0.51 | -0.94% | 2,379,500 |
| Sep 2, 2026 | 54.34 | 55.51 | 54.27 | 54.42 | +0.13 | +0.24% | 2,222,700 |
| Sep 1, 2026 | 55.38 | 55.77 | 54.16 | 54.29 | -0.68 | -1.24% | 1,946,400 |
| Aug 31, 2026 | 54.73 | 55.04 | 54.39 | 54.97 | -0.22 | -0.40% | 1,876,700 |
| Aug 28, 2026 | 54.67 | 55.29 | 54.67 | 55.19 | +0.57 | +1.04% | 1,786,500 |
| Aug 27, 2026 | 55.00 | 55.26 | 54.61 | 54.62 | -0.77 | -1.39% | 4,193,800 |
| Aug 26, 2026 | 55.29 | 55.75 | 55.19 | 55.39 | -0.32 | -0.57% | 1,639,300 |
| Aug 25, 2026 | 55.71 | 55.88 | 55.28 | 55.71 | -0.17 | -0.30% | 1,482,200 |
| Aug 24, 2026 | 56.18 | 56.46 | 55.78 | 55.88 | -0.29 | -0.52% | 2,744,900 |
| Aug 21, 2026 | 55.48 | 56.27 | 55.12 | 56.17 | +0.72 | +1.30% | 1,528,300 |
| Aug 20, 2026 | 56.29 | 56.73 | 55.42 | 55.45 | -1.19 | -2.10% | 2,681,600 |
| Aug 19, 2026 | 55.79 | 57.17 | 55.66 | 56.64 | +1.20 | +2.16% | 2,492,700 |
| Aug 18, 2026 | 55.57 | 56.24 | 55.42 | 55.44 | +0.36 | +0.65% | 2,232,200 |
| Aug 17, 2026 | 55.32 | 55.66 | 54.98 | 55.08 | -0.68 | -1.22% | 2,006,400 |
| Aug 14, 2026 | 56.15 | 56.20 | 55.70 | 55.76 | -0.35 | -0.62% | 2,624,300 |
65 days, newest first. Daily bars as drawn on the IHI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.