iShares U.S. Medical Devices ETF (IHI)
NYSEARCA: IHI · Real-Time Price · USD
56.77
-1.11 (-1.92%)
Mar 6, 2026, 12:24 PM EST - Market open
IHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 57.35 | 57.35 | 56.22 | 56.79 | - | -1.89% | 1,218,102 |
| Mar 5, 2026 | 58.32 | 58.39 | 57.37 | 57.88 | 57.88 | -1.58% | 3,812,865 |
| Mar 4, 2026 | 58.92 | 59.13 | 58.32 | 58.81 | 58.81 | -0.32% | 2,063,307 |
| Mar 3, 2026 | 58.89 | 59.16 | 58.29 | 59.00 | 59.00 | -1.06% | 2,823,202 |
| Mar 2, 2026 | 59.56 | 59.87 | 59.05 | 59.63 | 59.63 | -0.95% | 1,576,961 |
| Feb 27, 2026 | 59.82 | 60.29 | 59.77 | 60.20 | 60.20 | -0.20% | 961,280 |
| Feb 26, 2026 | 59.91 | 60.40 | 59.69 | 60.32 | 60.32 | 1.09% | 2,391,448 |
| Feb 25, 2026 | 59.43 | 59.78 | 59.37 | 59.67 | 59.67 | 0.44% | 1,377,180 |
| Feb 24, 2026 | 59.38 | 59.71 | 59.13 | 59.41 | 59.41 | -0.22% | 1,146,955 |
| Feb 23, 2026 | 59.17 | 59.67 | 59.07 | 59.54 | 59.54 | 0.30% | 949,697 |
| Feb 20, 2026 | 58.99 | 59.45 | 58.82 | 59.36 | 59.36 | 0.41% | 2,634,438 |
| Feb 19, 2026 | 59.26 | 59.43 | 58.86 | 59.12 | 59.12 | -0.56% | 1,738,862 |
| Feb 18, 2026 | 58.62 | 59.52 | 58.56 | 59.45 | 59.45 | 1.49% | 1,383,303 |
| Feb 17, 2026 | 58.07 | 58.88 | 58.07 | 58.58 | 58.58 | 1.02% | 1,760,748 |
| Feb 13, 2026 | 57.52 | 58.67 | 57.41 | 57.99 | 57.99 | 1.10% | 1,563,182 |
| Feb 12, 2026 | 58.50 | 58.73 | 57.28 | 57.36 | 57.36 | -2.15% | 2,771,590 |
| Feb 11, 2026 | 58.29 | 58.69 | 57.76 | 58.62 | 58.62 | 0.34% | 3,257,387 |
| Feb 10, 2026 | 58.23 | 58.96 | 58.23 | 58.42 | 58.42 | 0.57% | 2,655,241 |
| Feb 9, 2026 | 58.14 | 58.23 | 57.62 | 58.09 | 58.09 | -0.46% | 2,832,175 |
| Feb 6, 2026 | 58.24 | 58.54 | 57.97 | 58.36 | 58.36 | 0.74% | 2,887,876 |
| Feb 5, 2026 | 58.14 | 58.58 | 57.85 | 57.93 | 57.93 | -0.05% | 3,766,817 |
| Feb 4, 2026 | 58.38 | 58.69 | 57.63 | 57.96 | 57.96 | -1.85% | 4,252,585 |
| Feb 3, 2026 | 59.33 | 60.14 | 58.92 | 59.05 | 59.05 | -0.99% | 3,818,556 |
| Feb 2, 2026 | 59.93 | 60.16 | 59.49 | 59.64 | 59.64 | -0.73% | 1,612,753 |
| Jan 30, 2026 | 59.60 | 60.15 | 59.37 | 60.08 | 60.08 | 0.97% | 1,502,361 |
| Jan 29, 2026 | 60.07 | 60.07 | 59.09 | 59.50 | 59.50 | -0.93% | 2,991,317 |
| Jan 28, 2026 | 60.27 | 60.58 | 59.94 | 60.06 | 60.06 | -0.63% | 1,698,086 |
| Jan 27, 2026 | 60.69 | 60.75 | 60.35 | 60.44 | 60.44 | -0.49% | 2,437,833 |
| Jan 26, 2026 | 60.27 | 60.92 | 60.21 | 60.74 | 60.74 | 0.76% | 4,103,944 |
| Jan 23, 2026 | 60.72 | 60.92 | 59.91 | 60.28 | 60.28 | -0.82% | 2,197,802 |
| Jan 22, 2026 | 60.93 | 61.62 | 60.60 | 60.78 | 60.78 | -1.73% | 2,544,429 |
| Jan 21, 2026 | 61.70 | 62.29 | 61.45 | 61.85 | 61.85 | 0.72% | 1,531,985 |
| Jan 20, 2026 | 61.26 | 61.69 | 60.90 | 61.41 | 61.41 | -0.68% | 1,976,917 |
| Jan 16, 2026 | 62.34 | 62.42 | 61.82 | 61.83 | 61.83 | -0.95% | 1,729,467 |
| Jan 15, 2026 | 62.31 | 62.55 | 61.94 | 62.42 | 62.42 | -0.21% | 1,372,983 |
| Jan 14, 2026 | 61.65 | 62.55 | 61.49 | 62.55 | 62.55 | 0.30% | 2,415,669 |
| Jan 13, 2026 | 63.20 | 63.20 | 61.80 | 62.36 | 62.36 | -1.31% | 1,283,247 |
| Jan 12, 2026 | 63.87 | 63.87 | 62.75 | 63.19 | 63.19 | -1.17% | 1,738,930 |
| Jan 9, 2026 | 64.31 | 64.45 | 63.55 | 63.94 | 63.94 | -0.40% | 931,015 |
| Jan 8, 2026 | 63.97 | 64.61 | 63.97 | 64.20 | 64.20 | -0.16% | 1,130,721 |
| Jan 7, 2026 | 64.50 | 64.71 | 64.19 | 64.30 | 64.30 | -0.16% | 817,337 |
| Jan 6, 2026 | 62.70 | 64.54 | 62.69 | 64.40 | 64.40 | 2.60% | 2,169,581 |
| Jan 5, 2026 | 61.79 | 62.83 | 61.60 | 62.77 | 62.77 | 1.42% | 1,237,598 |
| Jan 2, 2026 | 62.22 | 62.27 | 61.53 | 61.89 | 61.89 | -0.42% | 1,332,278 |
| Dec 31, 2025 | 62.67 | 62.71 | 62.14 | 62.15 | 62.15 | -0.83% | 803,950 |
| Dec 30, 2025 | 62.50 | 62.80 | 62.45 | 62.67 | 62.67 | 0.08% | 849,528 |
| Dec 29, 2025 | 62.84 | 63.01 | 62.54 | 62.62 | 62.62 | -0.32% | 646,390 |
| Dec 26, 2025 | 62.73 | 62.86 | 62.62 | 62.82 | 62.82 | 0.14% | 743,542 |
| Dec 24, 2025 | 62.66 | 62.84 | 62.62 | 62.73 | 62.73 | 0.14% | 790,571 |
| Dec 23, 2025 | 62.93 | 62.93 | 62.59 | 62.64 | 62.64 | -0.73% | 1,890,746 |
| Dec 22, 2025 | 62.68 | 63.26 | 62.68 | 63.10 | 63.10 | 0.75% | 1,046,162 |
| Dec 19, 2025 | 62.40 | 62.82 | 62.37 | 62.63 | 62.63 | 0.47% | 1,469,784 |
| Dec 18, 2025 | 62.44 | 63.05 | 62.27 | 62.34 | 62.34 | 0.08% | 1,043,653 |
| Dec 17, 2025 | 62.30 | 62.85 | 62.19 | 62.29 | 62.29 | 0.21% | 1,002,451 |
| Dec 16, 2025 | 62.59 | 62.59 | 61.73 | 62.16 | 62.16 | -0.83% | 1,113,709 |
| Dec 15, 2025 | 62.50 | 63.02 | 62.33 | 62.68 | 62.62 | 0.79% | 1,300,518 |
| Dec 12, 2025 | 62.37 | 62.57 | 61.90 | 62.19 | 62.13 | -0.10% | 1,465,338 |
| Dec 11, 2025 | 62.38 | 62.63 | 62.13 | 62.25 | 62.19 | -0.10% | 965,313 |
| Dec 10, 2025 | 61.89 | 62.37 | 61.64 | 62.31 | 62.25 | 0.92% | 1,553,020 |
| Dec 9, 2025 | 62.39 | 62.69 | 61.68 | 61.74 | 61.68 | -0.87% | 1,090,470 |
| Dec 8, 2025 | 63.46 | 63.46 | 62.19 | 62.28 | 62.22 | -1.89% | 2,053,660 |
| Dec 5, 2025 | 63.49 | 63.83 | 63.35 | 63.48 | 63.42 | 0.27% | 941,463 |
| Dec 4, 2025 | 63.25 | 63.40 | 62.95 | 63.31 | 63.25 | 0.14% | 674,370 |
| Dec 3, 2025 | 63.26 | 63.61 | 63.05 | 63.22 | 63.16 | 0.08% | 904,220 |
| Dec 2, 2025 | 63.83 | 63.84 | 63.14 | 63.17 | 63.11 | -0.71% | 1,381,238 |
| Dec 1, 2025 | 63.90 | 64.26 | 63.55 | 63.62 | 63.56 | -1.15% | 1,042,684 |
| Nov 28, 2025 | 64.29 | 64.47 | 64.12 | 64.36 | 64.30 | 0.05% | 283,941 |
| Nov 26, 2025 | 64.46 | 64.68 | 64.27 | 64.33 | 64.27 | -0.22% | 734,496 |
| Nov 25, 2025 | 63.36 | 64.62 | 63.36 | 64.47 | 64.41 | 1.77% | 1,666,754 |
| Nov 24, 2025 | 62.71 | 63.67 | 62.66 | 63.35 | 63.29 | 1.04% | 1,462,122 |
| Nov 21, 2025 | 61.21 | 63.03 | 61.21 | 62.70 | 62.64 | 2.55% | 1,756,345 |
| Nov 20, 2025 | 61.77 | 62.36 | 61.10 | 61.14 | 61.08 | -1.26% | 1,773,986 |
| Nov 19, 2025 | 61.83 | 62.31 | 61.54 | 61.92 | 61.86 | 0.19% | 1,476,595 |
| Nov 18, 2025 | 61.85 | 62.22 | 61.51 | 61.80 | 61.74 | 0.16% | 1,676,326 |
| Nov 17, 2025 | 62.14 | 62.42 | 61.68 | 61.70 | 61.64 | -0.98% | 1,134,849 |
| Nov 14, 2025 | 62.72 | 62.82 | 62.18 | 62.31 | 62.25 | -1.03% | 1,111,422 |
| Nov 13, 2025 | 62.75 | 63.49 | 62.75 | 62.96 | 62.90 | -0.35% | 1,130,827 |
| Nov 12, 2025 | 62.59 | 63.33 | 62.49 | 63.18 | 63.12 | 0.99% | 887,935 |
| Nov 11, 2025 | 61.95 | 62.60 | 61.95 | 62.56 | 62.50 | 1.28% | 1,160,628 |
| Nov 10, 2025 | 61.08 | 61.86 | 60.97 | 61.77 | 61.71 | 0.83% | 1,213,609 |
| Nov 7, 2025 | 60.76 | 61.35 | 60.69 | 61.26 | 61.20 | 0.96% | 1,269,854 |
| Nov 6, 2025 | 60.30 | 60.74 | 59.86 | 60.68 | 60.62 | 0.13% | 1,978,506 |
| Nov 5, 2025 | 60.79 | 60.91 | 59.95 | 60.60 | 60.54 | -0.70% | 1,333,524 |
| Nov 4, 2025 | 60.76 | 61.10 | 60.55 | 61.03 | 60.97 | 0.48% | 1,170,465 |
| Nov 3, 2025 | 60.43 | 60.74 | 59.88 | 60.74 | 60.68 | 0.91% | 1,124,200 |
| Oct 31, 2025 | 60.28 | 60.53 | 59.87 | 60.19 | 60.13 | -0.82% | 1,528,290 |
| Oct 30, 2025 | 61.03 | 61.31 | 60.63 | 60.69 | 60.63 | -0.64% | 1,026,116 |
| Oct 29, 2025 | 61.67 | 61.79 | 60.83 | 61.08 | 61.02 | -1.28% | 856,451 |
| Oct 28, 2025 | 62.25 | 62.50 | 61.76 | 61.87 | 61.81 | -0.83% | 1,304,781 |
| Oct 27, 2025 | 62.02 | 62.47 | 61.65 | 62.39 | 62.33 | 0.84% | 1,199,318 |
| Oct 24, 2025 | 62.28 | 62.46 | 61.87 | 61.87 | 61.81 | -0.45% | 787,632 |
| Oct 23, 2025 | 62.07 | 62.42 | 61.63 | 62.15 | 62.09 | 0.03% | 1,423,882 |
| Oct 22, 2025 | 62.37 | 62.89 | 62.03 | 62.13 | 62.07 | 2.68% | 2,457,524 |
| Oct 21, 2025 | 60.57 | 60.70 | 60.26 | 60.51 | 60.45 | -0.21% | 1,156,487 |
| Oct 20, 2025 | 60.05 | 60.71 | 60.05 | 60.64 | 60.58 | 1.37% | 3,387,504 |
| Oct 17, 2025 | 59.20 | 59.92 | 59.10 | 59.82 | 59.76 | 1.18% | 974,137 |
| Oct 16, 2025 | 59.29 | 59.69 | 58.81 | 59.12 | 59.06 | -0.14% | 1,056,192 |
| Oct 15, 2025 | 59.01 | 59.64 | 58.56 | 59.20 | 59.14 | -0.42% | 1,493,646 |
| Oct 14, 2025 | 58.48 | 59.61 | 58.48 | 59.45 | 59.39 | 1.00% | 1,175,153 |
| Oct 13, 2025 | 58.93 | 59.32 | 58.71 | 58.86 | 58.80 | 0.05% | 749,531 |