IHI Historical Prices
NYSEARCA: IHIiSharesHealthETFUSD
51.74+0.64 (+1.25%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IHI price history
The price history for iShares U.S. Medical Devices (IHI) on this page begins on May 1, 2006, when the stock closed at $8.28; it most recently closed at $51.74 on October 5, 2026. The highest price in this record is $67.29, reached on September 6, 2021; the latest close is 23.1% below that peak. Across the 19 complete calendar years in the table, IHI finished higher in 16 and lower in 3. Its best year was 2019 (+35.0%) and its worst was 2008 (-33.8%).
Over roughly 20 years the share price changed +524.9%, a 9.4% compound annual price return (excluding dividends). In the last 12 months alone, IHI has lost 13.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
IHI returns
1 week
+2.56%
1 month
+0.51%
3 months
+0.78%
6 months
-2.82%
Year to date
-16.75%
1 year
-13.84%
3 years
+14.04%
5 years
-17.86%
IHI price return, excluding dividends.
IHI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 51.74 | -16.40% |
| 2025 | 61.89 | +4.63% |
| 2024 | 59.15 | +9.60% |
| 2023 | 53.97 | +2.66% |
| 2022 | 52.57 | -20.17% |
| 2021 | 65.85 | +20.71% |
| 2020 | 54.55 | +24.11% |
| 2019 | 43.95 | +35.01% |
| 2018 | 32.56 | +12.58% |
| 2017 | 28.92 | +30.31% |
| 2016 | 22.19 | +8.71% |
| 2015 | 20.41 | +8.38% |
| 2014 | 18.84 | +22.25% |
| 2013 | 15.41 | +33.74% |
| 2012 | 11.52 | +17.63% |
| 2011 | 9.79 | -0.25% |
| 2010 | 9.82 | +11.19% |
| 2009 | 8.83 | +34.95% |
| 2008 | 6.54 | -33.76% |
| 2007 | 9.88 | +16.10% |
| 2006* | 8.51 | +2.76% |
IHI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 51.18 | 51.95 | 51.15 | 51.74 | +1.25% | |
| 50.87 | 51.13 | 50.47 | 51.10 | +0.29% | |
| 50.99 | 51.35 | 50.86 | 50.95 | +0.04% | |
| 51.59 | 51.91 | 50.75 | 50.93 | -1.28% | |
| 50.42 | 51.72 | 50.34 | 51.59 | +2.26% | |
| 50.89 | 50.97 | 50.19 | 50.45 | -0.39% | |
| 51.24 | 51.42 | 50.44 | 50.65 | -0.98% | |
| 51.66 | 51.66 | 51.14 | 51.15 | -1.24% | |
| 51.87 | 51.92 | 51.28 | 51.79 | -0.33% | |
| 51.48 | 52.05 | 51.28 | 51.96 | +0.70% | |
| 51.31 | 51.76 | 50.94 | 51.60 | +0.51% | |
| 51.74 | 52.09 | 51.32 | 51.34 | -0.85% | |
| 52.13 | 52.47 | 51.51 | 51.78 | -0.99% | |
| 52.31 | 52.53 | 52.10 | 52.30 | +0.67% | |
| 51.71 | 52.09 | 51.48 | 51.95 | +0.35% | |
| 51.48 | 51.97 | 51.43 | 51.77 | +0.14% | |
| 52.11 | 52.11 | 51.36 | 51.70 | -0.39% | |
| 51.72 | 52.43 | 51.64 | 51.90 | +0.23% | |
| 51.51 | 52.02 | 51.21 | 51.78 | -0.15% | |
| 51.59 | 52.05 | 51.56 | 51.86 | +1.93% | |
| 51.23 | 51.50 | 50.49 | 50.88 | -0.04% | |
| 51.06 | 51.61 | 50.72 | 50.90 | -1.13% | |
| 51.51 | 52.06 | 51.32 | 51.48 | -0.50% | |
| 53.10 | 53.14 | 51.56 | 51.74 | -3.52% | |
| 53.32 | 53.87 | 53.30 | 53.63 | -0.52% | |
| 54.76 | 55.14 | 53.50 | 53.91 | -0.94% | |
| 54.34 | 55.51 | 54.27 | 54.42 | +0.24% | |
| 55.38 | 55.77 | 54.16 | 54.29 | -1.24% | |
| 54.73 | 55.04 | 54.39 | 54.97 | -0.40% | |
| 54.67 | 55.29 | 54.67 | 55.19 | +1.04% | |
| 55.00 | 55.26 | 54.61 | 54.62 | -1.39% | |
| 55.29 | 55.75 | 55.19 | 55.39 | -0.57% | |
| 55.71 | 55.88 | 55.28 | 55.71 | -0.30% | |
| 56.18 | 56.46 | 55.78 | 55.88 | -0.52% | |
| 55.48 | 56.27 | 55.12 | 56.17 | +1.30% | |
| 56.29 | 56.73 | 55.42 | 55.45 | -2.10% | |
| 55.79 | 57.17 | 55.66 | 56.64 | +2.16% | |
| 55.57 | 56.24 | 55.42 | 55.44 | +0.65% | |
| 55.32 | 55.66 | 54.98 | 55.08 | -1.22% | |
| 56.15 | 56.20 | 55.70 | 55.76 | -0.62% | |
| 56.31 | 56.47 | 55.76 | 56.11 | +0.05% | |
| 55.56 | 56.18 | 55.06 | 56.08 | +0.18% | |
| 55.37 | 56.11 | 55.30 | 55.98 | +0.96% | |
| 54.28 | 55.48 | 54.18 | 55.45 | +1.97% | |
| 53.73 | 54.40 | 53.42 | 54.38 | +0.50% | |
| 54.07 | 54.38 | 53.57 | 54.11 | +0.73% | |
| 54.19 | 54.20 | 53.17 | 53.72 | -0.72% | |
| 53.98 | 54.16 | 53.67 | 54.11 | -0.18% | |
| 53.29 | 54.32 | 53.27 | 54.21 | +3.24% | |
| 52.20 | 52.68 | 51.66 | 52.51 | -0.44% | |
| 52.93 | 53.23 | 52.20 | 52.74 | -1.05% | |
| 52.49 | 53.60 | 52.43 | 53.30 | +1.16% | |
| 52.18 | 53.40 | 52.15 | 52.69 | +2.57% | |
| 50.62 | 51.73 | 50.62 | 51.37 | +2.27% | |
| 49.93 | 50.64 | 49.85 | 50.23 | +1.60% | |
| 49.36 | 49.65 | 49.06 | 49.44 | +0.06% | |
| 50.22 | 50.28 | 49.33 | 49.41 | -1.08% | |
| 50.05 | 50.57 | 49.88 | 49.95 | -1.25% | |
| 50.60 | 50.90 | 50.22 | 50.58 | +0.14% | |
| 51.54 | 51.81 | 50.37 | 50.51 | -3.24% | |
| 50.73 | 52.68 | 50.71 | 52.20 | +4.69% | |
| 49.15 | 50.36 | 49.07 | 49.86 | +1.30% | |
| 50.29 | 50.33 | 48.91 | 49.22 | -4.13% | |
| 51.31 | 51.79 | 51.13 | 51.34 | 0.00% | |
| 51.44 | 51.61 | 51.03 | 51.34 | +0.12% | |
| 51.24 | 51.44 | 50.49 | 51.28 | +0.04% | |
| 51.97 | 51.97 | 51.23 | 51.26 | -1.89% | |
| 52.81 | 53.19 | 52.04 | 52.25 | +0.27% | |
| 52.04 | 52.48 | 51.06 | 52.11 | +0.44% | |
| 50.52 | 51.93 | 50.30 | 51.88 | +3.80% | |
| 49.81 | 50.61 | 49.75 | 49.98 | +1.15% | |
| 50.55 | 50.55 | 49.33 | 49.41 | -2.49% | |
| 51.20 | 51.39 | 50.57 | 50.67 | -0.71% | |
| 50.27 | 51.34 | 50.23 | 51.03 | +1.75% | |
| 49.76 | 50.98 | 49.72 | 50.15 | +1.07% | |
| 49.41 | 50.41 | 49.32 | 49.62 | +1.02% | |
| 48.75 | 49.20 | 48.69 | 49.12 | +1.61% | |
| 48.70 | 48.94 | 48.21 | 48.34 | -1.49% | |
| 48.67 | 49.24 | 48.47 | 49.07 | +1.38% | |
| 49.58 | 50.03 | 48.17 | 48.40 | -3.03% | |
| 49.92 | 50.04 | 49.61 | 49.91 | +0.52% | |
| 49.88 | 50.12 | 49.48 | 49.65 | -0.04% | |
| 49.91 | 50.01 | 48.96 | 49.67 | 0.00% | |
| 49.69 | 50.09 | 49.27 | 49.67 | -0.10% | |
| 50.76 | 50.91 | 49.63 | 49.72 | -2.39% | |
| 50.12 | 51.12 | 50.00 | 50.94 | +2.17% | |
| 49.92 | 50.22 | 49.73 | 49.86 | -0.44% | |
| 50.17 | 50.86 | 49.85 | 50.08 | +0.42% | |
| 49.31 | 50.37 | 49.31 | 49.87 | +2.76% | |
| 48.28 | 48.66 | 48.09 | 48.53 | +0.71% | |
| 48.54 | 48.63 | 47.75 | 48.19 | -1.33% | |
| 48.75 | 49.20 | 48.29 | 48.84 | -0.25% | |
| 49.34 | 49.46 | 48.93 | 48.96 | -0.79% | |
| 49.01 | 49.48 | 48.80 | 49.35 | +0.37% | |
| 50.27 | 50.37 | 48.82 | 49.17 | -2.38% | |
| 50.63 | 50.63 | 50.14 | 50.37 | -0.40% | |
| 50.60 | 51.12 | 50.42 | 50.57 | +0.06% | |
| 50.56 | 50.73 | 49.93 | 50.54 | -0.71% | |
| 50.20 | 50.96 | 49.63 | 50.90 | +1.23% | |
| 49.80 | 50.58 | 49.43 | 50.28 | +1.00% | |
| 48.59 | 49.93 | 48.59 | 49.78 | +2.72% | |
| 49.01 | 49.24 | 48.40 | 48.46 | -0.62% | |
| 48.61 | 48.98 | 48.41 | 48.76 | +0.52% | |
| 48.29 | 48.97 | 47.98 | 48.51 | -0.39% | |
| 47.98 | 48.93 | 47.83 | 48.70 | +2.42% | |
| 48.88 | 49.03 | 47.37 | 47.55 | -2.98% | |
| 50.15 | 50.15 | 48.95 | 49.01 | -1.98% | |
| 49.94 | 50.73 | 49.90 | 50.00 | +0.58% | |
| 49.91 | 50.17 | 49.40 | 49.71 | -0.16% | |
| 50.02 | 50.21 | 49.44 | 49.79 | -0.28% | |
| 50.44 | 50.72 | 49.89 | 49.93 | -1.13% | |
| 51.05 | 51.08 | 50.43 | 50.50 | -1.10% | |
| 50.41 | 51.08 | 50.19 | 51.06 | +1.45% | |
| 51.46 | 51.46 | 50.09 | 50.33 | -3.25% | |
| 52.96 | 53.13 | 51.77 | 52.02 | -1.33% | |
| 52.65 | 53.35 | 52.65 | 52.72 | -0.17% | |
| 53.03 | 53.15 | 52.49 | 52.81 | -0.38% | |
| 53.25 | 53.55 | 52.47 | 53.01 | -0.54% | |
| 52.81 | 53.94 | 52.74 | 53.30 | +1.93% | |
| 53.90 | 53.96 | 52.26 | 52.29 | -2.91% | |
| 54.01 | 54.46 | 53.67 | 53.86 | -0.66% | |
| 53.62 | 54.62 | 53.62 | 54.22 | +1.86% | |
| 53.79 | 54.18 | 52.99 | 53.23 | -1.86% | |
| 54.54 | 54.84 | 54.18 | 54.24 | -0.20% | |
| 53.92 | 54.70 | 53.89 | 54.35 | +0.80% | |
| 53.09 | 53.96 | 53.01 | 53.92 | +1.28% | |
| 53.96 | 53.96 | 53.06 | 53.24 | -1.04% | |
| 53.97 | 54.08 | 53.31 | 53.80 | -1.01% | |
| 54.37 | 54.72 | 54.13 | 54.35 | +2.18% | |
| 53.06 | 53.43 | 52.78 | 53.19 | -0.17% | |
| 53.12 | 53.61 | 52.98 | 53.28 | +0.08% | |
| 52.89 | 53.88 | 52.60 | 53.24 | -0.36% | |
| 53.54 | 53.85 | 53.26 | 53.43 | +0.15% | |
| 53.00 | 53.42 | 52.13 | 53.35 | +1.43% | |
| 53.29 | 53.33 | 52.48 | 52.60 | -1.09% | |
| 54.16 | 54.29 | 53.15 | 53.18 | -2.04% | |
| 54.15 | 55.14 | 54.14 | 54.29 | -0.17% | |
| 54.61 | 54.89 | 53.80 | 54.38 | +0.52% | |
| 54.15 | 54.37 | 53.64 | 54.10 | -0.73% | |
| 55.26 | 55.33 | 54.45 | 54.50 | +0.11% | |
| 54.82 | 55.01 | 54.18 | 54.44 | -0.78% | |
| 55.05 | 55.52 | 54.75 | 54.87 | -0.49% | |
| 55.47 | 55.57 | 55.09 | 55.14 | -1.45% | |
| 55.79 | 56.51 | 55.79 | 55.95 | +0.67% | |
| 54.96 | 55.76 | 54.95 | 55.58 | +1.68% | |
| 55.23 | 55.39 | 54.46 | 54.66 | -0.56% | |
| 55.97 | 56.30 | 54.69 | 54.97 | -2.33% | |
| 56.42 | 56.42 | 55.41 | 56.28 | -0.23% | |
| 57.22 | 57.22 | 56.23 | 56.41 | -1.62% | |
| 56.26 | 57.44 | 56.00 | 57.34 | +1.02% | |
| 57.35 | 57.35 | 56.22 | 56.76 | -1.94% | |
| 58.32 | 58.39 | 57.37 | 57.88 | -1.58% | |
| 58.92 | 59.13 | 58.32 | 58.81 | -0.32% | |
| 58.89 | 59.16 | 58.28 | 59.00 | -1.06% | |
| 59.56 | 59.87 | 59.05 | 59.63 | -0.95% | |
| 59.82 | 60.29 | 59.77 | 60.20 | -0.20% | |
| 59.91 | 60.40 | 59.69 | 60.32 | +1.09% | |
| 59.43 | 59.78 | 59.37 | 59.67 | +0.44% | |
| 59.38 | 59.71 | 59.13 | 59.41 | -0.22% | |
| 59.17 | 59.67 | 59.07 | 59.54 | +0.30% | |
| 58.99 | 59.45 | 58.82 | 59.36 | +0.41% | |
| 59.26 | 59.43 | 58.86 | 59.12 | -0.56% | |
| 58.62 | 59.52 | 58.56 | 59.45 | +1.49% | |
| 58.07 | 58.88 | 58.07 | 58.58 | +1.02% | |
| 57.52 | 58.67 | 57.41 | 57.99 | +1.10% | |
| 58.50 | 58.73 | 57.28 | 57.36 | -2.15% | |
| 58.29 | 58.69 | 57.76 | 58.62 | +0.34% | |
| 58.23 | 58.96 | 58.23 | 58.42 | +0.57% | |
| 58.14 | 58.23 | 57.62 | 58.09 | -0.46% | |
| 58.24 | 58.54 | 57.97 | 58.36 | +0.74% | |
| 58.14 | 58.58 | 57.85 | 57.93 | -0.05% | |
| 58.38 | 58.69 | 57.63 | 57.96 | -1.85% | |
| 59.33 | 60.14 | 58.92 | 59.05 | -0.99% | |
| 59.93 | 60.16 | 59.49 | 59.64 | -0.73% | |
| 59.60 | 60.15 | 59.37 | 60.08 | +0.97% | |
| 60.07 | 60.07 | 59.09 | 59.50 | -0.93% | |
| 60.27 | 60.58 | 59.94 | 60.06 | -0.63% | |
| 60.69 | 60.75 | 60.35 | 60.44 | -0.49% | |
| 60.27 | 60.92 | 60.21 | 60.74 | +0.76% | |
| 60.72 | 60.92 | 59.91 | 60.28 | -0.82% | |
| 60.93 | 61.62 | 60.60 | 60.78 | -1.73% | |
| 61.70 | 62.29 | 61.45 | 61.85 | +0.72% | |
| 61.26 | 61.69 | 60.90 | 61.41 | -0.68% | |
| 62.34 | 62.42 | 61.82 | 61.83 | -0.95% | |
| 62.31 | 62.55 | 61.94 | 62.42 | -0.21% | |
| 61.65 | 62.55 | 61.49 | 62.55 | +0.30% | |
| 63.20 | 63.20 | 61.80 | 62.36 | -1.31% | |
| 63.87 | 63.87 | 62.75 | 63.19 | -1.17% | |
| 64.31 | 64.45 | 63.55 | 63.94 | -0.40% | |
| 63.97 | 64.61 | 63.97 | 64.20 | -0.16% | |
| 64.50 | 64.71 | 64.19 | 64.30 | -0.16% | |
| 62.70 | 64.54 | 62.69 | 64.40 | +2.60% | |
| 61.79 | 62.83 | 61.60 | 62.77 | +1.42% | |
| 62.22 | 62.27 | 61.53 | 61.89 | -0.42% | |
| 62.67 | 62.71 | 62.14 | 62.15 | -0.83% | |
| 62.50 | 62.80 | 62.45 | 62.67 | +0.08% | |
| 62.84 | 63.01 | 62.54 | 62.62 | -0.32% | |
| 62.73 | 62.86 | 62.62 | 62.82 | +0.14% | |
| 62.66 | 62.84 | 62.62 | 62.73 | +0.14% | |
| 62.93 | 62.93 | 62.59 | 62.64 | -0.73% | |
| 62.68 | 63.26 | 62.68 | 63.10 | +0.75% | |
| 62.40 | 62.82 | 62.37 | 62.63 | +0.47% | |
| 62.44 | 63.05 | 62.27 | 62.34 | +0.08% | |
| 62.30 | 62.85 | 62.19 | 62.29 | +0.21% | |
| 62.59 | 62.59 | 61.73 | 62.16 | -0.83% | |
| 62.50 | 63.02 | 62.33 | 62.68 | +0.79% | |
| 62.37 | 62.57 | 61.90 | 62.19 | -0.10% | |
| 62.38 | 62.63 | 62.13 | 62.25 | -0.10% | |
| 61.89 | 62.37 | 61.64 | 62.31 | +0.92% | |
| 62.39 | 62.69 | 61.68 | 61.74 | -0.87% | |
| 63.46 | 63.46 | 62.19 | 62.28 | -1.89% | |
| 63.49 | 63.83 | 63.35 | 63.48 | +0.27% | |
| 63.25 | 63.40 | 62.95 | 63.31 | +0.14% | |
| 63.26 | 63.61 | 63.05 | 63.22 | +0.08% | |
| 63.83 | 63.84 | 63.14 | 63.17 | -0.71% | |
| 63.90 | 64.26 | 63.55 | 63.62 | -1.15% | |
| 64.29 | 64.47 | 64.12 | 64.36 | +0.05% | |
| 64.46 | 64.68 | 64.27 | 64.33 | -0.22% | |
| 63.36 | 64.62 | 63.36 | 64.47 | +1.77% | |
| 62.71 | 63.67 | 62.66 | 63.35 | +1.04% | |
| 61.21 | 63.03 | 61.21 | 62.70 | +2.55% | |
| 61.77 | 62.36 | 61.10 | 61.14 | -1.26% | |
| 61.83 | 62.31 | 61.54 | 61.92 | +0.19% | |
| 61.85 | 62.22 | 61.51 | 61.80 | +0.16% | |
| 62.14 | 62.42 | 61.68 | 61.70 | -0.98% | |
| 62.72 | 62.82 | 62.18 | 62.31 | -1.03% | |
| 62.75 | 63.49 | 62.75 | 62.96 | -0.35% | |
| 62.59 | 63.33 | 62.49 | 63.18 | +0.99% | |
| 61.95 | 62.60 | 61.95 | 62.56 | +1.28% | |
| 61.08 | 61.86 | 60.97 | 61.77 | +0.83% | |
| 60.76 | 61.35 | 60.69 | 61.26 | +0.96% | |
| 60.30 | 60.74 | 59.86 | 60.68 | +0.13% | |
| 60.79 | 60.91 | 59.95 | 60.60 | -0.70% | |
| 60.76 | 61.10 | 60.55 | 61.03 | +0.48% | |
| 60.43 | 60.74 | 59.87 | 60.74 | +0.91% | |
| 60.28 | 60.53 | 59.87 | 60.19 | -0.82% | |
| 61.03 | 61.31 | 60.63 | 60.69 | -0.64% | |
| 61.67 | 61.79 | 60.83 | 61.08 | -1.28% | |
| 62.25 | 62.50 | 61.76 | 61.87 | -0.83% | |
| 62.02 | 62.47 | 61.65 | 62.39 | +0.84% | |
| 62.28 | 62.46 | 61.87 | 61.87 | -0.45% | |
| 62.07 | 62.42 | 61.63 | 62.15 | +0.03% | |
| 62.37 | 62.89 | 62.03 | 62.13 | +2.68% | |
| 60.57 | 60.70 | 60.26 | 60.51 | -0.21% | |
| 60.05 | 60.71 | 60.05 | 60.64 | +1.37% | |
| 59.20 | 59.92 | 59.10 | 59.82 | +1.18% | |
| 59.29 | 59.69 | 58.81 | 59.12 | -0.14% | |
| 59.01 | 59.64 | 58.56 | 59.20 | -0.42% | |
| 58.48 | 59.61 | 58.48 | 59.45 | +1.00% | |
| 58.93 | 59.32 | 58.71 | 58.86 | +0.05% | |
| 60.13 | 60.20 | 58.77 | 58.83 | -2.03% | |
| 60.47 | 60.59 | 59.97 | 60.05 | — |