iShares U.S. Medical Devices ETF (IHI)
NYSEARCA: IHI · Real-Time Price · USD
52.02
-0.70 (-1.33%)
Apr 28, 2026, 4:00 PM EDT - Market closed
IHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.96 | 53.13 | 51.77 | 52.02 | 52.02 | -1.33% | 2,600,244 |
| Apr 27, 2026 | 52.65 | 53.35 | 52.65 | 52.72 | 52.72 | -0.17% | 941,182 |
| Apr 24, 2026 | 53.03 | 53.15 | 52.49 | 52.81 | 52.81 | -0.38% | 1,580,602 |
| Apr 23, 2026 | 53.25 | 53.55 | 52.47 | 53.01 | 53.01 | -0.54% | 3,217,659 |
| Apr 22, 2026 | 52.81 | 53.94 | 52.74 | 53.30 | 53.30 | 1.93% | 2,976,033 |
| Apr 21, 2026 | 53.90 | 53.96 | 52.26 | 52.29 | 52.29 | -2.91% | 2,100,924 |
| Apr 20, 2026 | 54.01 | 54.46 | 53.67 | 53.86 | 53.86 | -0.66% | 1,010,303 |
| Apr 17, 2026 | 53.62 | 54.62 | 53.62 | 54.22 | 54.22 | 1.86% | 2,070,061 |
| Apr 16, 2026 | 53.79 | 54.18 | 52.99 | 53.23 | 53.23 | -1.86% | 2,722,464 |
| Apr 15, 2026 | 54.54 | 54.84 | 54.18 | 54.24 | 54.24 | -0.20% | 1,422,859 |
| Apr 14, 2026 | 53.92 | 54.70 | 53.89 | 54.35 | 54.35 | 0.80% | 1,788,877 |
| Apr 13, 2026 | 53.09 | 53.96 | 53.01 | 53.92 | 53.92 | 1.28% | 1,564,953 |
| Apr 10, 2026 | 53.96 | 53.96 | 53.06 | 53.24 | 53.24 | -1.04% | 1,608,823 |
| Apr 9, 2026 | 53.97 | 54.08 | 53.31 | 53.80 | 53.80 | -1.01% | 1,787,467 |
| Apr 8, 2026 | 54.37 | 54.72 | 54.13 | 54.35 | 54.35 | 2.18% | 3,107,107 |
| Apr 7, 2026 | 53.06 | 53.43 | 52.78 | 53.19 | 53.19 | -0.17% | 1,354,605 |
| Apr 6, 2026 | 53.12 | 53.61 | 52.98 | 53.28 | 53.28 | 0.08% | 1,527,364 |
| Apr 2, 2026 | 52.89 | 53.88 | 52.60 | 53.24 | 53.24 | -0.36% | 2,881,281 |
| Apr 1, 2026 | 53.54 | 53.85 | 53.26 | 53.43 | 53.43 | 0.15% | 2,600,634 |
| Mar 31, 2026 | 53.00 | 53.42 | 52.13 | 53.35 | 53.35 | 1.43% | 2,906,708 |
| Mar 30, 2026 | 53.29 | 53.33 | 52.48 | 52.60 | 52.60 | -1.09% | 3,469,330 |
| Mar 27, 2026 | 54.16 | 54.29 | 53.15 | 53.18 | 53.18 | -2.04% | 3,229,204 |
| Mar 26, 2026 | 54.15 | 55.14 | 54.14 | 54.29 | 54.29 | -0.17% | 1,746,216 |
| Mar 25, 2026 | 54.61 | 54.89 | 53.80 | 54.38 | 54.38 | 0.52% | 2,158,208 |
| Mar 24, 2026 | 54.15 | 54.37 | 53.64 | 54.10 | 54.10 | -0.73% | 1,914,076 |
| Mar 23, 2026 | 55.26 | 55.33 | 54.45 | 54.50 | 54.50 | 0.11% | 4,663,925 |
| Mar 20, 2026 | 54.82 | 55.01 | 54.18 | 54.44 | 54.44 | -0.78% | 1,755,378 |
| Mar 19, 2026 | 55.05 | 55.52 | 54.75 | 54.87 | 54.87 | -0.49% | 2,716,000 |
| Mar 18, 2026 | 55.47 | 55.57 | 55.09 | 55.14 | 55.14 | -1.45% | 1,683,857 |
| Mar 17, 2026 | 55.79 | 56.51 | 55.79 | 55.95 | 55.95 | 0.67% | 2,052,465 |
| Mar 16, 2026 | 54.96 | 55.76 | 54.95 | 55.58 | 55.54 | 1.68% | 1,915,659 |
| Mar 13, 2026 | 55.23 | 55.39 | 54.46 | 54.66 | 54.62 | -0.56% | 3,445,689 |
| Mar 12, 2026 | 55.97 | 56.30 | 54.69 | 54.97 | 54.93 | -2.33% | 1,793,499 |
| Mar 11, 2026 | 56.42 | 56.42 | 55.41 | 56.28 | 56.24 | -0.23% | 2,472,162 |
| Mar 10, 2026 | 57.22 | 57.22 | 56.23 | 56.41 | 56.37 | -1.62% | 2,073,364 |
| Mar 9, 2026 | 56.26 | 57.44 | 56.00 | 57.34 | 57.30 | 1.02% | 3,330,559 |
| Mar 6, 2026 | 57.35 | 57.35 | 56.22 | 56.76 | 56.72 | -1.94% | 2,608,311 |
| Mar 5, 2026 | 58.32 | 58.39 | 57.37 | 57.88 | 57.84 | -1.58% | 3,820,736 |
| Mar 4, 2026 | 58.92 | 59.13 | 58.32 | 58.81 | 58.76 | -0.32% | 2,067,662 |
| Mar 3, 2026 | 58.89 | 59.16 | 58.29 | 59.00 | 58.95 | -1.06% | 2,823,202 |
| Mar 2, 2026 | 59.56 | 59.87 | 59.05 | 59.63 | 59.58 | -0.95% | 1,579,998 |
| Feb 27, 2026 | 59.82 | 60.29 | 59.77 | 60.20 | 60.15 | -0.20% | 972,387 |
| Feb 26, 2026 | 59.91 | 60.40 | 59.69 | 60.32 | 60.27 | 1.09% | 2,394,495 |
| Feb 25, 2026 | 59.43 | 59.78 | 59.37 | 59.67 | 59.62 | 0.44% | 1,377,223 |
| Feb 24, 2026 | 59.38 | 59.71 | 59.13 | 59.41 | 59.36 | -0.22% | 1,147,206 |
| Feb 23, 2026 | 59.17 | 59.67 | 59.07 | 59.54 | 59.49 | 0.30% | 953,837 |
| Feb 20, 2026 | 58.99 | 59.45 | 58.82 | 59.36 | 59.31 | 0.41% | 2,636,486 |
| Feb 19, 2026 | 59.26 | 59.43 | 58.86 | 59.12 | 59.07 | -0.56% | 1,764,595 |
| Feb 18, 2026 | 58.62 | 59.52 | 58.56 | 59.45 | 59.40 | 1.49% | 1,383,324 |
| Feb 17, 2026 | 58.07 | 58.88 | 58.07 | 58.58 | 58.53 | 1.02% | 1,761,040 |
| Feb 13, 2026 | 57.52 | 58.67 | 57.41 | 57.99 | 57.95 | 1.10% | 1,581,339 |
| Feb 12, 2026 | 58.50 | 58.73 | 57.28 | 57.36 | 57.32 | -2.15% | 2,780,614 |
| Feb 11, 2026 | 58.29 | 58.69 | 57.76 | 58.62 | 58.57 | 0.34% | 3,257,540 |
| Feb 10, 2026 | 58.23 | 58.96 | 58.23 | 58.42 | 58.37 | 0.57% | 2,655,247 |
| Feb 9, 2026 | 58.14 | 58.23 | 57.62 | 58.09 | 58.05 | -0.46% | 2,834,133 |
| Feb 6, 2026 | 58.24 | 58.54 | 57.97 | 58.36 | 58.31 | 0.74% | 2,888,165 |
| Feb 5, 2026 | 58.14 | 58.58 | 57.85 | 57.93 | 57.89 | -0.05% | 3,767,042 |
| Feb 4, 2026 | 58.38 | 58.69 | 57.63 | 57.96 | 57.92 | -1.85% | 4,252,613 |
| Feb 3, 2026 | 59.33 | 60.14 | 58.92 | 59.05 | 59.00 | -0.99% | 3,818,692 |
| Feb 2, 2026 | 59.93 | 60.16 | 59.49 | 59.64 | 59.59 | -0.73% | 1,612,825 |
| Jan 30, 2026 | 59.60 | 60.15 | 59.37 | 60.08 | 60.03 | 0.97% | 1,502,365 |
| Jan 29, 2026 | 60.07 | 60.07 | 59.09 | 59.50 | 59.45 | -0.93% | 2,992,950 |
| Jan 28, 2026 | 60.27 | 60.58 | 59.94 | 60.06 | 60.01 | -0.63% | 1,699,773 |
| Jan 27, 2026 | 60.69 | 60.75 | 60.35 | 60.44 | 60.39 | -0.49% | 2,438,113 |
| Jan 26, 2026 | 60.27 | 60.92 | 60.21 | 60.74 | 60.69 | 0.76% | 4,109,322 |
| Jan 23, 2026 | 60.72 | 60.92 | 59.91 | 60.28 | 60.23 | -0.82% | 2,199,668 |
| Jan 22, 2026 | 60.93 | 61.62 | 60.60 | 60.78 | 60.73 | -1.73% | 2,544,540 |
| Jan 21, 2026 | 61.70 | 62.29 | 61.45 | 61.85 | 61.80 | 0.72% | 1,531,994 |
| Jan 20, 2026 | 61.26 | 61.69 | 60.90 | 61.41 | 61.36 | -0.68% | 1,976,917 |
| Jan 16, 2026 | 62.34 | 62.42 | 61.82 | 61.83 | 61.78 | -0.95% | 1,729,472 |
| Jan 15, 2026 | 62.31 | 62.55 | 61.94 | 62.42 | 62.37 | -0.21% | 1,373,129 |
| Jan 14, 2026 | 61.65 | 62.55 | 61.49 | 62.55 | 62.50 | 0.30% | 2,415,699 |
| Jan 13, 2026 | 63.20 | 63.20 | 61.80 | 62.36 | 62.31 | -1.31% | 1,283,412 |
| Jan 12, 2026 | 63.87 | 63.87 | 62.75 | 63.19 | 63.14 | -1.17% | 1,738,945 |
| Jan 9, 2026 | 64.31 | 64.45 | 63.55 | 63.94 | 63.89 | -0.40% | 931,120 |
| Jan 8, 2026 | 63.97 | 64.61 | 63.97 | 64.20 | 64.15 | -0.16% | 1,130,722 |
| Jan 7, 2026 | 64.50 | 64.71 | 64.19 | 64.30 | 64.25 | -0.16% | 817,347 |
| Jan 6, 2026 | 62.70 | 64.54 | 62.69 | 64.40 | 64.35 | 2.60% | 2,169,591 |
| Jan 5, 2026 | 61.79 | 62.83 | 61.60 | 62.77 | 62.72 | 1.42% | 1,238,592 |
| Jan 2, 2026 | 62.22 | 62.27 | 61.53 | 61.89 | 61.84 | -0.42% | 1,332,278 |
| Dec 31, 2025 | 62.67 | 62.71 | 62.14 | 62.15 | 62.10 | -0.83% | 803,950 |
| Dec 30, 2025 | 62.50 | 62.80 | 62.45 | 62.67 | 62.62 | 0.08% | 849,538 |
| Dec 29, 2025 | 62.84 | 63.01 | 62.54 | 62.62 | 62.57 | -0.32% | 646,537 |
| Dec 26, 2025 | 62.73 | 62.86 | 62.62 | 62.82 | 62.77 | 0.14% | 756,366 |
| Dec 24, 2025 | 62.66 | 62.84 | 62.62 | 62.73 | 62.68 | 0.14% | 811,870 |
| Dec 23, 2025 | 62.93 | 62.93 | 62.59 | 62.64 | 62.59 | -0.73% | 1,890,747 |
| Dec 22, 2025 | 62.68 | 63.26 | 62.68 | 63.10 | 63.05 | 0.75% | 1,046,388 |
| Dec 19, 2025 | 62.40 | 62.82 | 62.37 | 62.63 | 62.58 | 0.47% | 1,469,786 |
| Dec 18, 2025 | 62.44 | 63.05 | 62.27 | 62.34 | 62.29 | 0.08% | 1,043,654 |
| Dec 17, 2025 | 62.30 | 62.85 | 62.19 | 62.29 | 62.24 | 0.21% | 1,002,502 |
| Dec 16, 2025 | 62.59 | 62.59 | 61.73 | 62.16 | 62.11 | -0.83% | 1,113,709 |
| Dec 15, 2025 | 62.50 | 63.02 | 62.33 | 62.68 | 62.57 | 0.79% | 1,300,518 |
| Dec 12, 2025 | 62.37 | 62.57 | 61.90 | 62.19 | 62.08 | -0.10% | 1,465,338 |
| Dec 11, 2025 | 62.38 | 62.63 | 62.13 | 62.25 | 62.14 | -0.10% | 965,313 |
| Dec 10, 2025 | 61.89 | 62.37 | 61.64 | 62.31 | 62.20 | 0.92% | 1,553,020 |
| Dec 9, 2025 | 62.39 | 62.69 | 61.68 | 61.74 | 61.63 | -0.87% | 1,090,470 |
| Dec 8, 2025 | 63.46 | 63.46 | 62.19 | 62.28 | 62.17 | -1.89% | 2,053,660 |
| Dec 5, 2025 | 63.49 | 63.83 | 63.35 | 63.48 | 63.37 | 0.27% | 941,463 |
| Dec 4, 2025 | 63.25 | 63.40 | 62.95 | 63.31 | 63.20 | 0.14% | 674,370 |
| Dec 3, 2025 | 63.26 | 63.61 | 63.05 | 63.22 | 63.11 | 0.08% | 904,220 |