MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IHI — iShares U.S. Medical Devices ETF
NYSE ArcaiShares U.S. Medical Devices ETF
$50.45
-0.20(-0.39%)
- O
- 50.89
- H
- 50.97
- L
- 50.19
- V
- 2.5M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.45
Period Return-11.38%
Period High$64.71
Period Low$47.37
Avg Daily Volume1.78M
Total Trading Days365
IHI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.89 | $50.97 | $50.19 | $50.45 | $-0.20 | -0.39% | 2,504,041 | $50.53 | $50.19 $50.97 |
| Oct 1, 2026 | $51.24 | $51.42 | $50.44 | $50.65 | $-0.50 | -0.98% | 3,585,888 | $50.76 | $50.44 $51.42 |
| Sep 30, 2026 | $51.66 | $51.66 | $51.14 | $51.15 | $-0.64 | -1.24% | 3,109,829 | $51.29 | $51.14 $51.66 |
| Sep 29, 2026 | $51.87 | $51.92 | $51.28 | $51.79 | $-0.17 | -0.33% | 2,971,787 | $51.63 | $51.28 $51.92 |
| Sep 28, 2026 | $51.48 | $52.05 | $51.28 | $51.96 | +$0.36 | +0.70% | 1,807,541 | $51.76 | $51.28 $52.05 |
| Sep 25, 2026 | $51.31 | $51.76 | $50.94 | $51.60 | +$0.26 | +0.51% | 2,111,701 | $51.48 | $50.94 $51.76 |
| Sep 24, 2026 | $51.74 | $52.09 | $51.32 | $51.34 | $-0.44 | -0.85% | 1,947,774 | $51.58 | $51.32 $52.09 |
| Sep 23, 2026 | $52.13 | $52.47 | $51.51 | $51.78 | $-0.52 | -0.99% | 1,290,294 | $51.93 | $51.51 $52.47 |
| Sep 22, 2026 | $52.31 | $52.53 | $52.10 | $52.30 | +$0.35 | +0.67% | 1,427,964 | $52.32 | $52.10 $52.53 |
| Sep 21, 2026 | $51.71 | $52.09 | $51.48 | $51.95 | +$0.18 | +0.35% | 1,764,988 | $51.86 | $51.48 $52.09 |
| Sep 18, 2026 | $51.48 | $51.97 | $51.43 | $51.77 | +$0.07 | +0.14% | 1,646,451 | $51.82 | $51.43 $51.97 |
| Sep 17, 2026 | $52.11 | $52.11 | $51.36 | $51.70 | $-0.20 | -0.39% | 2,158,767 | $51.76 | $51.36 $52.11 |
| Sep 16, 2026 | $51.72 | $52.43 | $51.64 | $51.90 | +$0.12 | +0.23% | 1,729,666 | $52.11 | $51.64 $52.43 |
| Sep 15, 2026 | $51.51 | $52.02 | $51.21 | $51.78 | $-0.08 | -0.15% | 9,697,747 | $51.85 | $51.21 $52.02 |
| Sep 14, 2026 | $51.59 | $52.05 | $51.56 | $51.86 | +$0.98 | +1.93% | 2,505,451 | $51.79 | $51.56 $52.05 |
| Sep 11, 2026 | $51.23 | $51.50 | $50.49 | $50.88 | $-0.02 | -0.04% | 1,777,600 | $50.85 | $50.49 $51.50 |
| Sep 10, 2026 | $51.06 | $51.61 | $50.72 | $50.90 | $-0.58 | -1.13% | 2,089,844 | $51.09 | $50.72 $51.61 |
| Sep 9, 2026 | $51.51 | $52.06 | $51.32 | $51.48 | $-0.26 | -0.50% | 2,223,030 | $51.62 | $51.32 $52.06 |
| Sep 8, 2026 | $53.10 | $53.14 | $51.56 | $51.74 | $-1.89 | -3.52% | 3,195,589 | $52.05 | $51.56 $53.14 |
| Sep 4, 2026 | $53.32 | $53.87 | $53.30 | $53.63 | $-0.28 | -0.52% | 1,510,719 | $53.67 | $53.30 $53.87 |
| Sep 3, 2026 | $54.76 | $55.14 | $53.50 | $53.91 | $-0.51 | -0.94% | 2,379,840 | $53.90 | $53.50 $55.14 |
| Sep 2, 2026 | $54.34 | $55.51 | $54.27 | $54.42 | +$0.13 | +0.24% | 2,222,819 | $54.80 | $54.27 $55.51 |
| Sep 1, 2026 | $55.38 | $55.77 | $54.16 | $54.29 | $-0.68 | -1.24% | 1,946,432 | $54.57 | $54.16 $55.77 |
| Aug 31, 2026 | $54.73 | $55.04 | $54.39 | $54.97 | $-0.22 | -0.40% | 1,876,727 | $54.83 | $54.39 $55.04 |
| Aug 28, 2026 | $54.67 | $55.29 | $54.67 | $55.19 | +$0.57 | +1.04% | 1,786,676 | $55.06 | $54.67 $55.29 |
| Aug 27, 2026 | $55.00 | $55.26 | $54.61 | $54.62 | $-0.77 | -1.39% | 4,193,840 | $54.94 | $54.61 $55.26 |
| Aug 26, 2026 | $55.29 | $55.75 | $55.19 | $55.39 | $-0.32 | -0.57% | 1,639,475 | $55.46 | $55.19 $55.75 |
| Aug 25, 2026 | $55.71 | $55.88 | $55.28 | $55.71 | $-0.17 | -0.30% | 1,482,275 | $55.64 | $55.28 $55.88 |
| Aug 24, 2026 | $56.18 | $56.46 | $55.78 | $55.88 | $-0.29 | -0.52% | 2,745,090 | $56.00 | $55.78 $56.46 |
| Aug 21, 2026 | $55.48 | $56.27 | $55.12 | $56.17 | +$0.72 | +1.30% | 1,528,477 | $56.01 | $55.12 $56.27 |