IHI

US Medical Devices Ishares ETF

$223.15 2.21 (1.00%)
18:30 EDT IHI Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.51 (0.23%)
P/E:       -
Market Cap:       2.73B
EPS:       -
Volume:       39,300
Day's Range:       222.00 - 224.05
52wk Range:       183.57 - 233.99
Previous Close:       223.15
Historical Data for IHI
Date Open High Low Volume Close Change %
05/24/19 222.00 224.05 222.00 39,300 223.15 2.21   1.00%
05/23/19 221.23 221.66 219.31 256,969 220.94 -0.74   -0.33%
05/22/19 219.78 222.32 219.78 69,163 221.68 1.38   0.63%
05/21/19 220.87 222.06 220.23 165,779 220.30 0.97   0.44%
05/20/19 219.13 220.38 217.93 308,850 219.33 -0.74   -0.34%
05/17/19 220.58 223.06 219.73 107,300 220.07 -2.37   -1.07%
05/16/19 221.92 224.44 221.86 444,827 222.44 1.39   0.63%
05/15/19 218.93 221.91 218.04 298,451 221.05 0.69   0.31%
05/14/19 218.87 222.03 218.53 85,247 220.36 2.30   1.05%
05/13/19 218.33 219.29 217.23 460,189 218.06 -4.61   -2.07%
05/10/19 221.61 223.10 217.23 325,000 222.67 -0.38   -0.17%
05/09/19 221.15 223.14 219.38 118,088 223.05 -0.03   -0.01%
05/08/19 223.07 224.48 222.00 238,871 223.08 -0.43   -0.19%
05/07/19 226.40 226.94 221.95 276,497 223.51 -4.85   -2.12%
05/06/19 223.77 228.60 223.39 393,404 228.36 0.84   0.37%
05/03/19 226.02 227.62 226.02 119,600 227.52 2.84   1.26%
05/02/19 222.02 224.93 221.37 157,497 224.68 2.14   0.96%
05/01/19 225.00 225.15 222.09 349,626 222.54 -2.25   -1.00%
04/30/19 222.57 225.00 221.95 317,776 224.79 2.40   1.08%
04/29/19 223.45 223.57 221.24 331,156 222.39 -1.01   -0.45%
04/26/19 222.30 223.40 220.38 218,300 223.40 1.76   0.79%
04/25/19 218.50 221.94 217.30 231,301 221.64 2.99   1.37%
04/24/19 217.90 219.70 216.59 159,680 218.65 0.78   0.36%
04/23/19 213.86 219.07 213.57 388,474 217.87 2.78   1.29%
04/22/19 213.84 216.69 213.32 239,588 215.09 0.09   0.04%
04/18/19 214.48 216.57 211.47 624,100 215.00 1.34   0.63%
04/17/19 223.75 223.75 212.70 1,556,495 213.66 -9.24   -4.15%
04/16/19 228.92 229.42 222.23 586,762 222.90 -4.70   -2.07%
04/15/19 228.91 229.28 227.16 634,858 227.60 -0.98   -0.43%
04/12/19 230.21 230.55 228.31 134,900 228.58 -0.79   -0.34%
04/11/19 230.72 230.72 228.64 184,937 229.37 -0.82   -0.36%
04/10/19 229.92 231.30 229.30 631,901 230.19 0.73   0.32%
04/09/19 228.98 230.44 228.55 89,149 229.46 -0.19   -0.08%
04/08/19 229.63 230.08 226.95 75,781 229.65 -0.04   -0.02%
04/05/19 229.53 230.64 229.07 111,600 229.69 0.50   0.22%
04/04/19 230.30 230.60 227.57 210,813 229.19 -0.70   -0.30%
04/03/19 232.11 232.50 229.43 111,111 229.89 -1.04   -0.45%
04/02/19 231.42 231.42 229.95 157,431 230.93 -0.17   -0.07%
04/01/19 233.15 233.99 230.13 265,733 231.10 -0.43   -0.19%
03/29/19 230.22 231.67 228.99 141,400 231.53 2.73   1.19%
03/28/19 228.29 229.31 226.87 92,328 228.80 1.18   0.52%
03/27/19 230.00 230.56 225.30 496,775 227.62 -2.13   -0.93%
03/26/19 230.40 231.67 229.06 201,288 229.75 1.33   0.58%
03/25/19 227.60 229.30 226.57 113,080 228.42 0.71   0.31%
03/22/19 232.18 233.42 227.71 192,800 227.71 -5.78   -2.48%
03/21/19 229.81 233.80 229.46 484,482 233.49 2.92   1.27%
03/20/19 230.80 232.08 229.04 119,102 230.57 -0.26   -0.11%
03/19/19 229.78 231.32 228.73 148,928 230.83 2.06   0.90%
03/18/19 231.41 232.38 227.36 402,456 228.77 -1.88   -0.82%
03/15/19 229.24 231.47 228.96 658,600 230.65 1.90   0.83%
03/14/19 228.58 229.74 226.94 136,797 228.75 0.20   0.09%
03/13/19 227.77 229.73 227.37 143,554 228.55 1.66   0.73%
03/12/19 225.78 227.24 224.90 161,861 226.89 1.54   0.68%
03/11/19 223.02 225.51 222.90 115,562 225.35 3.02   1.36%
03/08/19 221.26 222.48 219.89 504,900 222.33 -0.50   -0.22%
03/07/19 223.73 224.28 221.91 271,698 222.83 -1.26   -0.56%
03/06/19 227.43 227.43 223.52 972,397 224.09 -3.27   -1.44%
03/05/19 227.93 227.98 226.54 151,654 227.36 -0.47   -0.21%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!