iShares U.S. Medical Devices ETF (IHI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 53.73 | 54.40 | 53.42 | 54.38 | +0.50% | 3,337,100 |
| 2026-08-06 | 54.07 | 54.38 | 53.57 | 54.11 | +0.73% | 1,920,300 |
| 2026-08-05 | 54.19 | 54.20 | 53.17 | 53.72 | -0.72% | 2,809,600 |
| 2026-08-04 | 53.98 | 54.16 | 53.67 | 54.11 | -0.18% | 2,413,400 |
| 2026-08-03 | 53.29 | 54.32 | 53.27 | 54.21 | +3.24% | 3,303,000 |
| 2026-07-31 | 52.20 | 52.68 | 51.66 | 52.51 | -0.44% | 2,842,800 |
| 2026-07-30 | 52.93 | 53.23 | 52.20 | 52.74 | -1.05% | 2,751,000 |
| 2026-07-29 | 52.49 | 53.60 | 52.43 | 53.30 | +1.16% | 2,650,400 |
| 2026-07-28 | 52.18 | 53.40 | 52.15 | 52.69 | +2.57% | 4,152,670 |
| 2026-07-27 | 50.62 | 51.73 | 50.62 | 51.37 | +2.27% | 2,524,559 |
| 2026-07-24 | 49.93 | 50.64 | 49.85 | 50.23 | +1.60% | 2,775,700 |
| 2026-07-23 | 49.36 | 49.65 | 49.06 | 49.44 | +0.06% | 2,419,800 |
| 2026-07-22 | 50.22 | 50.28 | 49.33 | 49.41 | -1.08% | 2,004,400 |
| 2026-07-21 | 50.05 | 50.57 | 49.88 | 49.95 | -1.25% | 3,432,800 |
| 2026-07-20 | 50.60 | 50.90 | 50.22 | 50.58 | +0.14% | 2,874,100 |
| 2026-07-17 | 51.54 | 51.81 | 50.37 | 50.51 | -3.24% | 5,116,100 |
| 2026-07-16 | 50.73 | 52.68 | 50.71 | 52.20 | +4.69% | 3,215,100 |
| 2026-07-15 | 49.15 | 50.36 | 49.07 | 49.86 | +1.30% | 2,264,900 |
| 2026-07-14 | 50.29 | 50.33 | 48.91 | 49.22 | -4.13% | 5,237,200 |
| 2026-07-13 | 51.31 | 51.79 | 51.13 | 51.34 | +0.00% | 1,513,900 |
| 2026-07-10 | 51.44 | 51.61 | 51.03 | 51.34 | +0.12% | 1,667,600 |
| 2026-07-09 | 51.24 | 51.44 | 50.49 | 51.28 | +0.04% | 2,551,200 |
| 2026-07-08 | 51.97 | 51.97 | 51.23 | 51.26 | -1.89% | 4,314,700 |
| 2026-07-07 | 52.81 | 53.19 | 52.04 | 52.25 | +0.27% | 6,038,000 |
| 2026-07-06 | 52.04 | 52.48 | 51.06 | 52.11 | +0.44% | 3,908,200 |
| 2026-07-02 | 50.52 | 51.93 | 50.30 | 51.88 | +3.80% | 4,198,400 |
| 2026-07-01 | 49.81 | 50.61 | 49.75 | 49.98 | +1.15% | 3,364,100 |
| 2026-06-30 | 50.55 | 50.55 | 49.33 | 49.41 | -2.49% | 3,428,400 |
| 2026-06-29 | 51.20 | 51.39 | 50.57 | 50.67 | -0.71% | 2,944,000 |
| 2026-06-26 | 50.27 | 51.34 | 50.23 | 51.03 | +1.75% | 2,152,900 |
| 2026-06-25 | 49.76 | 50.98 | 49.72 | 50.15 | +1.07% | 4,781,800 |
| 2026-06-24 | 49.41 | 50.41 | 49.32 | 49.62 | +1.02% | 2,450,200 |
| 2026-06-23 | 48.75 | 49.20 | 48.69 | 49.12 | +1.61% | 2,410,400 |
| 2026-06-22 | 48.70 | 48.94 | 48.21 | 48.34 | -1.49% | 4,042,400 |
| 2026-06-18 | 48.67 | 49.24 | 48.47 | 49.07 | +1.38% | 3,378,500 |
| 2026-06-17 | 49.58 | 50.03 | 48.17 | 48.40 | -3.03% | 3,361,400 |
| 2026-06-16 | 49.92 | 50.04 | 49.61 | 49.91 | +0.52% | 2,207,800 |
| 2026-06-15 | 49.88 | 50.12 | 49.48 | 49.65 | -0.04% | 1,944,400 |
| 2026-06-12 | 49.91 | 50.01 | 48.96 | 49.67 | +0.00% | 2,340,107 |
| 2026-06-11 | 49.69 | 50.09 | 49.27 | 49.67 | -0.10% | 2,672,752 |
| 2026-06-10 | 50.76 | 50.91 | 49.63 | 49.72 | -2.39% | 1,990,930 |
| 2026-06-09 | 50.12 | 51.12 | 50.00 | 50.94 | +2.17% | 3,261,135 |
| 2026-06-08 | 49.92 | 50.22 | 49.73 | 49.86 | -0.44% | 3,125,374 |
| 2026-06-05 | 50.17 | 50.85 | 49.85 | 50.08 | +0.42% | 2,787,441 |
| 2026-06-04 | 49.31 | 50.37 | 49.31 | 49.87 | +2.76% | 1,874,359 |
| 2026-06-03 | 48.28 | 48.66 | 48.09 | 48.53 | +0.71% | 2,738,300 |
| 2026-06-02 | 48.54 | 48.63 | 47.75 | 48.19 | -1.33% | 1,640,100 |
| 2026-06-01 | 48.75 | 49.20 | 48.29 | 48.84 | -0.25% | 3,286,400 |
| 2026-05-29 | 49.34 | 49.46 | 48.93 | 48.96 | -0.79% | 2,201,300 |
| 2026-05-28 | 49.01 | 49.48 | 48.80 | 49.35 | +0.37% | 2,872,500 |
| 2026-05-27 | 50.27 | 50.37 | 48.82 | 49.17 | -2.38% | 3,907,600 |
| 2026-05-26 | 50.63 | 50.63 | 50.14 | 50.37 | -0.40% | 2,201,500 |
| 2026-05-22 | 50.60 | 51.12 | 50.42 | 50.57 | +0.06% | 1,569,500 |
| 2026-05-21 | 50.56 | 50.73 | 49.93 | 50.54 | -0.71% | 2,132,400 |
| 2026-05-20 | 50.20 | 50.96 | 49.63 | 50.90 | +1.23% | 2,805,600 |
| 2026-05-19 | 49.80 | 50.58 | 49.43 | 50.28 | +1.00% | 3,676,400 |
| 2026-05-18 | 48.59 | 49.93 | 48.59 | 49.78 | +2.72% | 3,904,700 |
| 2026-05-15 | 49.01 | 49.24 | 48.40 | 48.46 | -0.62% | 2,128,300 |
| 2026-05-14 | 48.61 | 48.98 | 48.41 | 48.76 | +0.52% | 2,009,800 |
| 2026-05-13 | 48.29 | 48.97 | 47.98 | 48.51 | -0.39% | 2,926,700 |
| 2026-05-12 | 47.98 | 48.93 | 47.83 | 48.70 | +2.42% | 3,514,600 |
| 2026-05-11 | 48.88 | 49.03 | 47.37 | 47.55 | -2.98% | 4,833,900 |
| 2026-05-08 | 50.15 | 50.15 | 48.95 | 49.01 | -1.98% | 1,968,200 |
| 2026-05-07 | 49.94 | 50.73 | 49.90 | 50.00 | +0.58% | 2,762,700 |
| 2026-05-06 | 49.91 | 50.17 | 49.40 | 49.71 | -0.16% | 1,928,300 |
| 2026-05-05 | 50.02 | 50.21 | 49.44 | 49.79 | -0.28% | 3,788,500 |
| 2026-05-04 | 50.44 | 50.72 | 49.89 | 49.93 | -1.13% | 2,161,800 |
| 2026-05-01 | 51.05 | 51.08 | 50.43 | 50.50 | -1.10% | 2,486,300 |
| 2026-04-30 | 50.41 | 51.08 | 50.19 | 51.06 | +1.45% | 3,775,200 |
| 2026-04-29 | 51.46 | 51.46 | 50.09 | 50.33 | -3.25% | 2,498,500 |
| 2026-04-28 | 52.96 | 53.13 | 51.77 | 52.02 | -1.33% | 2,606,900 |
| 2026-04-27 | 52.65 | 53.35 | 52.65 | 52.72 | -0.17% | 943,100 |
| 2026-04-24 | 53.03 | 53.15 | 52.49 | 52.81 | -0.38% | 1,601,900 |
| 2026-04-23 | 53.25 | 53.55 | 52.47 | 53.01 | -0.54% | 3,217,800 |
| 2026-04-22 | 52.81 | 53.94 | 52.74 | 53.30 | +1.93% | 2,982,800 |
| 2026-04-21 | 53.90 | 53.96 | 52.26 | 52.29 | -2.91% | 2,112,500 |
| 2026-04-20 | 54.01 | 54.46 | 53.67 | 53.86 | -0.66% | 1,012,500 |
| 2026-04-17 | 53.62 | 54.62 | 53.62 | 54.22 | +1.86% | 2,076,200 |
| 2026-04-16 | 53.79 | 54.18 | 52.99 | 53.23 | -1.86% | 2,733,300 |
| 2026-04-15 | 54.54 | 54.84 | 54.18 | 54.24 | -0.20% | 1,428,600 |
| 2026-04-14 | 53.92 | 54.70 | 53.89 | 54.35 | +0.80% | 1,788,900 |
| 2026-04-13 | 53.09 | 53.96 | 53.01 | 53.92 | +1.28% | 1,566,300 |
| 2026-04-10 | 53.96 | 53.96 | 53.06 | 53.24 | -1.04% | 1,620,200 |
| 2026-04-09 | 53.97 | 54.08 | 53.31 | 53.80 | -1.01% | 1,801,400 |
| 2026-04-08 | 54.37 | 54.72 | 54.13 | 54.35 | +2.18% | 3,107,100 |
| 2026-04-07 | 53.06 | 53.43 | 52.78 | 53.19 | -0.17% | 1,362,600 |
| 2026-04-06 | 53.12 | 53.61 | 52.98 | 53.28 | +0.08% | 1,544,700 |
| 2026-04-02 | 52.89 | 53.88 | 52.60 | 53.24 | -0.36% | 2,881,600 |
| 2026-04-01 | 53.54 | 53.85 | 53.26 | 53.43 | +0.15% | 2,600,700 |
| 2026-03-31 | 53.00 | 53.42 | 52.13 | 53.35 | +1.43% | 2,907,600 |
| 2026-03-30 | 53.29 | 53.33 | 52.48 | 52.60 | -1.09% | 3,492,300 |
| 2026-03-27 | 54.16 | 54.29 | 53.15 | 53.18 | -2.04% | 3,229,600 |
| 2026-03-26 | 54.15 | 55.14 | 54.14 | 54.29 | -0.17% | 1,753,100 |
| 2026-03-25 | 54.61 | 54.89 | 53.80 | 54.38 | +0.52% | 2,173,300 |
| 2026-03-24 | 54.15 | 54.37 | 53.64 | 54.10 | -0.73% | 1,914,100 |
| 2026-03-23 | 55.26 | 55.33 | 54.45 | 54.50 | +0.11% | 4,663,900 |
| 2026-03-20 | 54.82 | 55.01 | 54.18 | 54.44 | -0.78% | 1,767,000 |
| 2026-03-19 | 55.05 | 55.52 | 54.75 | 54.87 | -0.49% | 2,716,000 |
| 2026-03-18 | 55.47 | 55.57 | 55.09 | 55.14 | -1.45% | 1,683,900 |
| 2026-03-17 | 55.79 | 56.51 | 55.79 | 55.95 | +0.67% | 2,052,500 |
| 2026-03-16 | 54.96 | 55.76 | 54.95 | 55.58 | +1.68% | 1,915,600 |
| 2026-03-13 | 55.23 | 55.39 | 54.46 | 54.66 | -0.56% | 3,445,689 |
| 2026-03-12 | 55.97 | 56.30 | 54.69 | 54.97 | -2.33% | 1,793,499 |
| 2026-03-11 | 56.42 | 56.42 | 55.41 | 56.28 | -0.23% | 2,472,162 |
| 2026-03-10 | 57.22 | 57.22 | 56.23 | 56.41 | -1.62% | 2,073,364 |
| 2026-03-09 | 56.26 | 57.44 | 56.00 | 57.34 | +1.02% | 3,330,559 |
| 2026-03-06 | 57.35 | 57.35 | 56.22 | 56.76 | -1.94% | 2,608,311 |
| 2026-03-05 | 58.32 | 58.38 | 57.37 | 57.88 | -1.58% | 3,820,736 |
| 2026-03-04 | 58.92 | 59.13 | 58.32 | 58.81 | -0.32% | 2,067,662 |
| 2026-03-03 | 58.89 | 59.16 | 58.28 | 59.00 | -1.06% | 2,823,202 |
| 2026-03-02 | 59.56 | 59.87 | 59.05 | 59.63 | -0.95% | 1,579,998 |
| 2026-02-27 | 59.82 | 60.29 | 59.77 | 60.20 | -0.20% | 972,387 |
| 2026-02-26 | 59.91 | 60.40 | 59.69 | 60.32 | +1.09% | 2,394,495 |
| 2026-02-25 | 59.43 | 59.78 | 59.37 | 59.67 | +0.44% | 1,377,223 |
| 2026-02-24 | 59.38 | 59.71 | 59.13 | 59.41 | -0.22% | 1,147,206 |
| 2026-02-23 | 59.17 | 59.67 | 59.07 | 59.54 | +0.30% | 953,837 |
| 2026-02-20 | 58.99 | 59.45 | 58.82 | 59.36 | +0.41% | 2,636,486 |
| 2026-02-19 | 59.26 | 59.42 | 58.85 | 59.12 | -0.56% | 1,764,595 |
| 2026-02-18 | 58.62 | 59.52 | 58.55 | 59.45 | +1.49% | 1,383,324 |
| 2026-02-17 | 58.07 | 58.88 | 58.07 | 58.58 | +1.02% | 1,761,040 |
| 2026-02-13 | 57.52 | 58.67 | 57.41 | 57.99 | +1.10% | 1,581,339 |
| 2026-02-12 | 58.50 | 58.73 | 57.27 | 57.36 | -2.15% | 2,780,614 |
| 2026-02-11 | 58.29 | 58.69 | 57.76 | 58.62 | +0.34% | 3,257,540 |
| 2026-02-10 | 58.23 | 58.95 | 58.23 | 58.42 | +0.57% | 2,655,247 |
| 2026-02-09 | 58.14 | 58.23 | 57.62 | 58.09 | -0.46% | 2,834,133 |
| 2026-02-06 | 58.24 | 58.54 | 57.97 | 58.36 | +0.74% | 2,888,165 |
| 2026-02-05 | 58.14 | 58.58 | 57.85 | 57.93 | -0.05% | 3,767,042 |
| 2026-02-04 | 58.38 | 58.69 | 57.63 | 57.96 | -1.85% | 4,252,613 |
| 2026-02-03 | 59.33 | 60.13 | 58.92 | 59.05 | -0.99% | 3,818,692 |
| 2026-02-02 | 59.93 | 60.16 | 59.49 | 59.64 | -0.73% | 1,612,825 |
| 2026-01-30 | 59.60 | 60.15 | 59.37 | 60.08 | +0.97% | 1,502,365 |
| 2026-01-29 | 60.07 | 60.07 | 59.09 | 59.50 | -0.93% | 2,992,950 |
| 2026-01-28 | 60.27 | 60.58 | 59.94 | 60.06 | -0.63% | 1,699,773 |
| 2026-01-27 | 60.69 | 60.75 | 60.34 | 60.44 | -0.49% | 2,438,113 |
| 2026-01-26 | 60.27 | 60.92 | 60.20 | 60.74 | +0.76% | 4,109,322 |
| 2026-01-23 | 60.72 | 60.92 | 59.91 | 60.28 | -0.82% | 2,199,668 |
| 2026-01-22 | 60.93 | 61.62 | 60.60 | 60.78 | -1.73% | 2,544,540 |
| 2026-01-21 | 61.70 | 62.29 | 61.45 | 61.85 | +0.72% | 1,531,994 |
| 2026-01-20 | 61.26 | 61.69 | 60.90 | 61.41 | -0.68% | 1,976,917 |
| 2026-01-16 | 62.34 | 62.42 | 61.82 | 61.83 | -0.95% | 1,729,472 |
| 2026-01-15 | 62.31 | 62.55 | 61.94 | 62.42 | -0.21% | 1,373,129 |
| 2026-01-14 | 61.65 | 62.55 | 61.49 | 62.55 | +0.30% | 2,415,699 |
| 2026-01-13 | 63.20 | 63.20 | 61.80 | 62.36 | -1.31% | 1,283,412 |
| 2026-01-12 | 63.87 | 63.87 | 62.74 | 63.19 | -1.17% | 1,738,945 |
| 2026-01-09 | 64.31 | 64.45 | 63.55 | 63.94 | -0.40% | 931,120 |
| 2026-01-08 | 63.97 | 64.61 | 63.97 | 64.20 | -0.16% | 1,130,722 |
| 2026-01-07 | 64.50 | 64.71 | 64.19 | 64.30 | -0.16% | 817,347 |
| 2026-01-06 | 62.70 | 64.54 | 62.69 | 64.40 | +2.60% | 2,169,591 |
| 2026-01-05 | 61.79 | 62.83 | 61.60 | 62.77 | +1.42% | 1,238,592 |
| 2026-01-02 | 62.22 | 62.27 | 61.53 | 61.89 | -0.42% | 1,332,278 |
| 2025-12-31 | 62.67 | 62.71 | 62.13 | 62.15 | -0.83% | 803,950 |
| 2025-12-30 | 62.50 | 62.80 | 62.45 | 62.67 | +0.08% | 849,538 |
| 2025-12-29 | 62.84 | 63.01 | 62.53 | 62.62 | -0.32% | 646,537 |
| 2025-12-26 | 62.73 | 62.85 | 62.62 | 62.82 | +0.14% | 756,366 |
| 2025-12-24 | 62.66 | 62.84 | 62.62 | 62.73 | +0.14% | 811,870 |
| 2025-12-23 | 62.93 | 62.93 | 62.59 | 62.64 | -0.73% | 1,890,747 |
| 2025-12-22 | 62.68 | 63.26 | 62.68 | 63.10 | +0.75% | 1,046,388 |
| 2025-12-19 | 62.40 | 62.81 | 62.37 | 62.63 | +0.47% | 1,469,786 |
| 2025-12-18 | 62.44 | 63.05 | 62.27 | 62.34 | +0.08% | 1,043,654 |
| 2025-12-17 | 62.30 | 62.85 | 62.19 | 62.29 | +0.21% | 1,002,502 |
| 2025-12-16 | 62.59 | 62.59 | 61.73 | 62.16 | -0.83% | 1,113,709 |
| 2025-12-15 | 62.50 | 63.02 | 62.33 | 62.68 | +0.79% | 1,300,518 |
| 2025-12-12 | 62.37 | 62.57 | 61.90 | 62.19 | -0.10% | 1,465,338 |
| 2025-12-11 | 62.38 | 62.63 | 62.13 | 62.25 | -0.10% | 965,313 |
| 2025-12-10 | 61.89 | 62.37 | 61.64 | 62.31 | +0.92% | 1,553,020 |
| 2025-12-09 | 62.39 | 62.69 | 61.68 | 61.74 | -0.87% | 1,090,470 |
| 2025-12-08 | 63.46 | 63.46 | 62.19 | 62.28 | -1.89% | 2,053,660 |
| 2025-12-05 | 63.49 | 63.83 | 63.34 | 63.48 | +0.27% | 941,463 |
| 2025-12-04 | 63.25 | 63.40 | 62.95 | 63.31 | +0.14% | 674,370 |
| 2025-12-03 | 63.26 | 63.61 | 63.05 | 63.22 | +0.08% | 904,220 |
| 2025-12-02 | 63.83 | 63.84 | 63.14 | 63.17 | -0.71% | 1,381,238 |
| 2025-12-01 | 63.90 | 64.26 | 63.55 | 63.62 | -1.15% | 1,040,450 |
| 2025-11-28 | 64.29 | 64.47 | 64.11 | 64.36 | +0.05% | 283,941 |
| 2025-11-26 | 64.46 | 64.68 | 64.27 | 64.33 | -0.22% | 734,496 |
| 2025-11-25 | 63.36 | 64.62 | 63.36 | 64.47 | +1.77% | 1,666,754 |
| 2025-11-24 | 62.71 | 63.67 | 62.66 | 63.35 | +1.04% | 1,462,122 |
| 2025-11-21 | 61.21 | 63.02 | 61.21 | 62.70 | +2.55% | 1,756,345 |
| 2025-11-20 | 61.77 | 62.36 | 61.09 | 61.14 | -1.26% | 1,773,986 |
| 2025-11-19 | 61.83 | 62.31 | 61.53 | 61.92 | +0.19% | 1,476,595 |
| 2025-11-18 | 61.85 | 62.22 | 61.51 | 61.80 | +0.16% | 1,676,326 |
| 2025-11-17 | 62.14 | 62.42 | 61.68 | 61.70 | -0.98% | 1,134,849 |
| 2025-11-14 | 62.72 | 62.81 | 62.18 | 62.31 | -1.03% | 1,111,422 |
| 2025-11-13 | 62.75 | 63.49 | 62.75 | 62.96 | -0.35% | 1,130,827 |
| 2025-11-12 | 62.59 | 63.33 | 62.49 | 63.18 | +0.99% | 887,935 |
| 2025-11-11 | 61.95 | 62.59 | 61.95 | 62.56 | +1.28% | 1,160,628 |
| 2025-11-10 | 61.08 | 61.86 | 60.97 | 61.77 | +0.83% | 1,213,609 |
| 2025-11-07 | 60.76 | 61.34 | 60.69 | 61.26 | +0.96% | 1,269,854 |
| 2025-11-06 | 60.30 | 60.74 | 59.86 | 60.68 | +0.13% | 1,978,506 |
| 2025-11-05 | 60.79 | 60.91 | 59.95 | 60.60 | -0.70% | 1,333,524 |
| 2025-11-04 | 60.76 | 61.10 | 60.55 | 61.03 | +0.48% | 1,170,465 |
| 2025-11-03 | 60.43 | 60.74 | 59.87 | 60.74 | +0.91% | 1,124,200 |
| 2025-10-31 | 60.28 | 60.52 | 59.87 | 60.19 | -0.82% | 1,528,290 |
| 2025-10-30 | 61.03 | 61.31 | 60.63 | 60.69 | -0.64% | 1,026,116 |
| 2025-10-29 | 61.67 | 61.79 | 60.83 | 61.08 | -1.28% | 856,451 |
| 2025-10-28 | 62.25 | 62.50 | 61.76 | 61.87 | -0.83% | 1,304,781 |
| 2025-10-27 | 62.02 | 62.47 | 61.65 | 62.39 | +0.84% | 1,199,318 |
| 2025-10-24 | 62.28 | 62.46 | 61.87 | 61.87 | -0.45% | 787,632 |
| 2025-10-23 | 62.07 | 62.42 | 61.63 | 62.15 | +0.03% | 1,423,882 |
| 2025-10-22 | 62.37 | 62.89 | 62.03 | 62.13 | +2.68% | 2,457,524 |
| 2025-10-21 | 60.57 | 60.70 | 60.26 | 60.51 | -0.21% | 1,156,487 |
| 2025-10-20 | 60.05 | 60.71 | 60.05 | 60.64 | +1.37% | 3,387,504 |
| 2025-10-17 | 59.20 | 59.92 | 59.10 | 59.82 | +1.18% | 974,137 |
| 2025-10-16 | 59.29 | 59.69 | 58.81 | 59.12 | -0.14% | 1,056,192 |
| 2025-10-15 | 59.01 | 59.64 | 58.56 | 59.20 | -0.42% | 1,493,646 |
| 2025-10-14 | 58.48 | 59.61 | 58.48 | 59.45 | +1.00% | 1,175,153 |
| 2025-10-13 | 58.93 | 59.32 | 58.71 | 58.86 | +0.05% | 749,531 |
| 2025-10-10 | 60.13 | 60.20 | 58.77 | 58.83 | -2.03% | 1,041,059 |
| 2025-10-09 | 60.47 | 60.59 | 59.97 | 60.05 | -0.69% | 716,542 |
| 2025-10-08 | 59.98 | 60.53 | 59.69 | 60.47 | +0.85% | 707,660 |
| 2025-10-07 | 60.49 | 60.49 | 59.85 | 59.96 | -0.58% | 1,040,573 |
| 2025-10-06 | 60.86 | 60.91 | 60.24 | 60.31 | -0.53% | 1,175,850 |
| 2025-10-03 | 60.02 | 61.11 | 60.02 | 60.63 | +1.13% | 1,691,756 |
| 2025-10-02 | 59.21 | 59.97 | 58.97 | 59.95 | +0.71% | 974,107 |
| 2025-10-01 | 60.12 | 60.51 | 58.18 | 59.53 | -0.92% | 3,057,727 |
| 2025-09-30 | 59.41 | 60.16 | 59.34 | 60.08 | +1.08% | 938,057 |
| 2025-09-29 | 59.75 | 59.75 | 59.19 | 59.44 | -0.40% | 686,470 |
| 2025-09-26 | 59.53 | 59.86 | 59.50 | 59.68 | +0.66% | 451,774 |
| 2025-09-25 | 59.56 | 59.62 | 58.62 | 59.29 | -1.10% | 982,522 |
| 2025-09-24 | 60.40 | 60.56 | 59.92 | 59.95 | -0.84% | 661,524 |
| 2025-09-23 | 60.43 | 60.74 | 60.37 | 60.46 | -0.08% | 742,959 |
| 2025-09-22 | 60.17 | 60.67 | 59.89 | 60.51 | +0.30% | 806,627 |
| 2025-09-19 | 60.73 | 60.73 | 60.19 | 60.33 | -0.43% | 949,371 |
| 2025-09-18 | 60.32 | 60.65 | 59.92 | 60.59 | +0.40% | 886,168 |
| 2025-09-17 | 60.38 | 60.80 | 60.03 | 60.35 | +0.00% | 995,828 |
| 2025-09-16 | 60.20 | 60.56 | 60.19 | 60.35 | +0.02% | 920,799 |
| 2025-09-15 | 61.35 | 61.48 | 60.29 | 60.34 | -1.52% | 2,017,528 |
| 2025-09-12 | 61.43 | 61.69 | 61.10 | 61.27 | -0.83% | 1,128,337 |
| 2025-09-11 | 60.99 | 61.86 | 60.99 | 61.78 | +1.44% | 1,151,627 |
| 2025-09-10 | 62.41 | 62.47 | 60.64 | 60.90 | -2.53% | 1,547,160 |
| 2025-09-09 | 62.52 | 62.81 | 62.37 | 62.48 | -0.08% | 577,800 |
| 2025-09-08 | 62.40 | 62.57 | 62.02 | 62.53 | +0.14% | 708,691 |
| 2025-09-05 | 61.92 | 62.66 | 61.92 | 62.44 | +0.79% | 503,505 |
| 2025-09-04 | 61.27 | 62.06 | 60.97 | 61.95 | +1.09% | 646,956 |
| 2025-09-03 | 61.63 | 61.79 | 60.61 | 61.28 | -0.65% | 1,257,342 |
| 2025-09-02 | 61.71 | 62.02 | 61.47 | 61.68 | -0.76% | 659,236 |
| 2025-08-29 | 61.91 | 62.15 | 61.70 | 62.15 | +0.39% | 390,679 |
| 2025-08-28 | 61.97 | 61.97 | 61.52 | 61.91 | -0.29% | 607,643 |
| 2025-08-27 | 62.06 | 62.24 | 61.99 | 62.09 | -0.19% | 358,614 |
| 2025-08-26 | 61.98 | 62.24 | 61.84 | 62.21 | +0.31% | 598,504 |
| 2025-08-25 | 62.72 | 62.80 | 61.99 | 62.02 | -1.35% | 449,147 |
| 2025-08-22 | 62.21 | 62.93 | 62.14 | 62.87 | +1.55% | 479,565 |
| 2025-08-21 | 62.37 | 62.49 | 61.85 | 61.91 | -1.09% | 1,214,786 |
| 2025-08-20 | 62.04 | 62.77 | 62.04 | 62.59 | +1.13% | 722,180 |
| 2025-08-19 | 61.33 | 62.07 | 61.23 | 61.89 | +0.42% | 654,129 |
| 2025-08-18 | 61.86 | 62.14 | 61.59 | 61.63 | -0.44% | 473,377 |
| 2025-08-15 | 61.67 | 62.24 | 61.65 | 61.90 | +0.50% | 587,293 |
| 2025-08-14 | 61.60 | 61.63 | 61.19 | 61.59 | -0.32% | 723,843 |
| 2025-08-13 | 61.64 | 61.93 | 61.27 | 61.79 | +0.49% | 1,287,870 |
| 2025-08-12 | 61.26 | 61.49 | 61.06 | 61.49 | +0.67% | 600,713 |
| 2025-08-11 | 61.32 | 61.53 | 60.95 | 61.08 | -0.39% | 796,816 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.82%). Worst month: Sep (-3.17%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares U.S. Medical Devices ETF's (IHI) latest close?
54.38 on 2026-08-07, from the Closelook data lake's daily price record.
What is IHI's 52-week high and low?
64.71 high and 47.37 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares U.S. Medical Devices ETF's strongest and weakest month historically?
Historically, IHI's strongest calendar month has been Nov (average +5.82%) and its weakest Sep (average -3.17%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.