STOCKS SURGE AFTER SOFT U.S. JOBS PRINT, SOLID APPLE RESULTS

Jobs report pushes up bets on a sooner-than-expected interest rate cut from the Fed

iShares U.S. Medical Devices ETF (IHI)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

55.63

+0.47

(+0.85%)

As of 01:57PM EDT. Market open.

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	55.49	55.91	55.39	55.63	55.63	552,526
May 02, 2024	55.44	55.47	54.52	55.16	55.16	1,055,600
May 01, 2024	54.82	55.86	54.61	55.02	55.02	1,109,900
Apr 30, 2024	55.34	55.55	55.01	55.01	55.01	683,200
Apr 29, 2024	55.53	55.93	55.52	55.83	55.83	796,500
Apr 26, 2024	55.15	55.72	55.15	55.53	55.53	864,300
Apr 25, 2024	55.44	55.60	54.76	55.27	55.27	810,300
Apr 24, 2024	55.48	55.94	55.37	55.64	55.64	1,046,900
Apr 23, 2024	54.95	55.67	54.83	55.51	55.51	809,000
Apr 22, 2024	54.64	55.02	54.32	54.70	54.70	794,500
Apr 19, 2024	54.88	55.06	54.17	54.36	54.36	1,346,500
Apr 18, 2024	54.86	54.93	54.34	54.53	54.53	1,311,700
Apr 17, 2024	55.49	55.52	54.60	54.78	54.78	1,579,300
Apr 16, 2024	55.68	56.06	55.13	55.56	55.56	1,258,100
Apr 15, 2024	56.66	56.77	55.55	55.65	55.65	795,800
Apr 12, 2024	56.70	56.74	55.82	56.10	56.10	757,400
Apr 11, 2024	57.25	57.50	56.83	57.13	57.13	970,300
Apr 10, 2024	57.01	57.26	56.76	57.09	57.09	1,621,500
Apr 09, 2024	57.31	57.80	57.05	57.77	57.77	1,265,500
Apr 08, 2024	57.33	57.33	56.92	57.09	57.09	1,527,500
Apr 05, 2024	56.56	57.39	56.44	57.30	57.30	779,000
Apr 04, 2024	57.62	57.67	56.48	56.52	56.52	1,217,100
Apr 03, 2024	57.05	57.57	57.02	57.17	57.17	1,543,600
Apr 02, 2024	57.39	57.51	56.82	56.95	56.95	2,522,800
Apr 01, 2024	58.59	58.59	57.69	57.86	57.86	665,700
Mar 28, 2024	58.52	58.76	58.50	58.59	58.59	654,600
Mar 27, 2024	57.87	58.53	57.84	58.51	58.51	1,254,500
Mar 26, 2024	57.24	57.56	57.05	57.43	57.43	1,126,500
Mar 25, 2024	57.19	57.39	56.89	56.97	56.97	1,013,700
Mar 22, 2024	57.28	57.39	56.82	57.10	57.10	570,700
Mar 21, 2024	57.42	57.73	57.30	57.32	57.32	881,400
Mar 21, 2024	0.031 Dividend
Mar 20, 2024	57.47	57.54	56.72	57.17	57.14	2,432,500
Mar 19, 2024	57.19	57.57	56.97	57.49	57.46	1,207,500
Mar 18, 2024	57.46	57.55	57.12	57.18	57.15	704,500
Mar 15, 2024	56.98	57.14	56.52	57.10	57.07	1,413,700
Mar 14, 2024	57.80	57.93	57.10	57.48	57.45	1,032,900
Mar 13, 2024	58.26	58.42	57.76	57.89	57.86	1,676,200
Mar 12, 2024	57.96	58.59	57.72	58.39	58.36	4,518,000
Mar 11, 2024	58.44	58.75	57.82	58.07	58.04	716,500
Mar 08, 2024	58.74	59.14	58.57	58.62	58.59	769,400
Mar 07, 2024	58.44	58.94	58.35	58.68	58.65	1,050,600
Mar 06, 2024	57.34	58.02	57.33	57.87	57.84	1,663,300
Mar 05, 2024	58.06	58.15	56.96	57.11	57.08	949,600
Mar 04, 2024	57.31	58.07	57.31	57.93	57.90	1,031,400
Mar 01, 2024	56.80	57.59	56.47	57.42	57.39	908,700
Feb 29, 2024	57.31	57.38	56.73	56.85	56.82	784,200
Feb 28, 2024	57.34	57.43	57.03	57.20	57.17	853,500
Feb 27, 2024	57.34	57.56	57.11	57.49	57.46	743,400
Feb 26, 2024	57.92	58.03	57.31	57.35	57.32	1,741,800
Feb 23, 2024	57.83	58.20	57.63	58.01	57.98	918,000
Feb 22, 2024	57.48	58.00	57.28	57.92	57.89	1,250,800
Feb 21, 2024	57.02	57.42	56.72	57.38	57.35	618,200
Feb 20, 2024	56.96	57.30	56.66	57.15	57.12	1,853,000
Feb 16, 2024	56.66	57.42	56.61	56.81	56.78	1,193,700
Feb 15, 2024	56.50	56.98	56.43	56.87	56.84	700,300
Feb 14, 2024	56.18	56.34	55.94	56.29	56.26	691,000
Feb 13, 2024	56.19	56.54	55.69	56.06	56.03	1,174,000
Feb 12, 2024	56.54	56.84	56.35	56.83	56.80	953,000
Feb 09, 2024	56.94	57.00	56.45	56.72	56.69	690,500
Feb 08, 2024	56.94	56.98	56.49	56.93	56.90	1,066,700
Feb 07, 2024	57.53	57.64	57.04	57.26	57.23	1,186,800
Feb 06, 2024	56.51	57.47	56.42	57.40	57.37	1,004,700
Feb 05, 2024	56.27	56.78	56.24	56.30	56.27	1,324,300
Feb 02, 2024	56.30	56.65	55.89	56.36	56.33	1,188,200
Feb 01, 2024	55.87	56.63	55.52	56.57	56.54	1,390,600
Jan 31, 2024	56.11	56.56	55.82	55.83	55.80	1,812,500
Jan 30, 2024	55.61	55.75	55.33	55.40	55.37	620,900
Jan 29, 2024	55.09	55.83	54.95	55.83	55.80	863,100
Jan 26, 2024	55.29	55.40	54.96	55.12	55.09	870,500
Jan 25, 2024	55.04	55.26	54.56	55.17	55.14	1,095,200
Jan 24, 2024	55.44	55.48	54.41	54.43	54.40	1,853,900
Jan 23, 2024	55.85	55.91	55.01	55.33	55.30	1,267,500
Jan 22, 2024	55.64	56.21	55.55	55.61	55.58	1,056,300
Jan 19, 2024	55.34	55.51	54.95	55.40	55.37	1,159,400
Jan 18, 2024	55.14	55.41	54.82	55.26	55.23	1,371,000
Jan 17, 2024	54.56	54.86	54.37	54.75	54.72	1,107,100
Jan 16, 2024	54.95	55.08	54.62	54.96	54.93	948,500
Jan 12, 2024	55.72	56.08	55.14	55.24	55.21	1,011,800
Jan 11, 2024	55.41	55.53	55.01	55.39	55.36	1,223,100
Jan 10, 2024	55.00	55.57	54.75	55.50	55.47	2,608,600
Jan 09, 2024	54.19	55.18	54.14	54.59	54.56	1,293,400
Jan 08, 2024	53.41	54.53	53.41	54.45	54.42	1,681,500
Jan 05, 2024	53.19	53.56	52.91	53.25	53.22	951,400
Jan 04, 2024	52.64	53.34	52.61	53.22	53.19	853,500
Jan 03, 2024	53.40	53.46	52.61	52.72	52.69	1,618,600
Jan 02, 2024	53.63	54.28	53.42	53.63	53.60	987,900
Dec 29, 2023	54.09	54.28	53.83	53.97	53.94	784,600
Dec 28, 2023	53.97	54.35	53.97	54.12	54.09	645,600
Dec 27, 2023	53.89	54.04	53.75	54.03	54.00	978,100
Dec 26, 2023	53.65	54.14	53.59	53.95	53.92	1,482,700
Dec 22, 2023	53.80	53.92	53.39	53.65	53.62	1,205,900
Dec 21, 2023	52.83	53.61	52.77	53.54	53.51	1,369,000
Dec 20, 2023	53.20	53.33	52.50	52.50	52.47	1,391,900
Dec 20, 2023	0.097 Dividend
Dec 19, 2023	53.07	53.50	53.02	53.48	53.35	947,200
Dec 18, 2023	52.84	53.27	52.71	53.04	52.92	1,989,500
Dec 15, 2023	53.16	53.23	52.64	52.82	52.70	1,422,000
Dec 14, 2023	53.16	53.80	53.16	53.40	53.27	2,288,400
Dec 13, 2023	51.61	52.79	51.49	52.77	52.65	1,218,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,928.28+105.06(+0.48%)

S&P 5005,130.34+66.14(+1.31%)

DOW38,709.71+484.05(+1.27%)

CAD/USD0.7309-0.0005(-0.06%)

CRUDE OIL78.31-0.64(-0.81%)

Bitcoin CAD84,621.94+3,544.66(+4.37%)

STOCKS SURGE AFTER SOFT U.S. JOBS PRINT, SOLID APPLE RESULTS

iShares U.S. Medical Devices ETF (IHI)

S&P/TSX
21,928.28
+105.06(+0.48%)

S&P 500
5,130.34
+66.14(+1.31%)

DOW
38,709.71
+484.05(+1.27%)

CAD/USD
0.7309
-0.0005(-0.06%)

CRUDE OIL
78.31
-0.64(-0.81%)

Bitcoin CAD
84,621.94
+3,544.66(+4.37%)