iShares U.S. Medical Devices ETF (IHI)

IHI
🏛️ 美国 →
59.68
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 52.41 52.64 51.97 52.57 0.6M
2022-12-29 52.10 53.16 51.95 52.83 0.4M
2022-12-28 52.22 52.72 51.70 51.71 2.0M
2022-12-27 52.02 52.38 51.57 52.13 1.9M
2022-12-23 52.00 52.27 51.73 52.10 0.4M
2022-12-22 51.96 52.22 51.29 52.21 0.5M
2022-12-21 51.79 52.55 51.78 52.31 0.5M
2022-12-20 51.35 51.69 50.98 51.53 0.4M
2022-12-19 51.60 51.74 51.16 51.40 0.5M
2022-12-16 52.18 52.24 51.42 51.70 1.1M
2022-12-15 53.24 53.40 52.51 52.60 0.5M
2022-12-14 54.09 54.72 53.56 53.95 0.7M
2022-12-13 54.60 55.06 53.99 54.28 0.8M
2022-12-12 52.97 53.58 52.97 53.55 0.6M
2022-12-09 53.01 53.45 52.87 52.90 0.5M
2022-12-08 52.62 53.44 52.39 53.25 0.7M
2022-12-07 51.83 52.50 51.80 52.38 0.6M
2022-12-06 52.33 52.44 51.56 51.85 0.5M
2022-12-05 53.17 53.17 52.45 52.54 0.5M
2022-12-02 52.92 53.72 52.75 53.63 0.5M
2022-12-01 53.36 53.85 53.14 53.64 0.6M
2022-11-30 51.48 53.07 51.27 53.05 0.6M
2022-11-29 51.27 51.57 51.14 51.42 0.6M
2022-11-28 51.95 52.25 51.30 51.42 0.7M
2022-11-25 52.26 52.38 52.14 52.32 0.2M
2022-11-23 51.63 52.27 51.59 52.15 0.6M
2022-11-22 51.29 51.64 50.86 51.59 0.5M
2022-11-21 51.06 51.84 51.06 51.40 0.4M
2022-11-18 51.25 51.54 50.95 51.31 0.8M
2022-11-17 50.90 50.96 50.31 50.69 0.8M
2022-11-16 51.86 52.16 51.33 51.48 0.5M
2022-11-15 51.84 52.21 51.36 51.86 0.8M
2022-11-14 51.73 51.90 51.14 51.14 1.3M
2022-11-11 51.45 52.28 51.25 51.89 0.9M
2022-11-10 50.10 51.29 50.10 51.20 1.6M
2022-11-09 48.69 49.29 48.34 48.41 0.8M
2022-11-08 49.15 49.54 48.45 48.89 1.2M
2022-11-07 49.30 49.49 49.01 49.34 0.6M
2022-11-04 48.89 49.06 48.07 49.04 0.7M
2022-11-03 48.55 48.68 47.76 48.23 0.8M
2022-11-02 50.52 51.08 49.10 49.13 1.1M
2022-11-01 50.73 51.20 50.18 50.68 0.8M
2022-10-31 49.73 50.34 49.71 50.21 0.6M
2022-10-28 49.26 50.15 49.04 50.00 0.7M
2022-10-27 50.01 50.01 49.25 49.40 1.1M
2022-10-26 49.31 50.78 49.31 49.91 0.6M
2022-10-25 48.71 49.61 48.71 49.56 0.7M
2022-10-24 48.22 48.79 48.06 48.65 0.7M
2022-10-21 47.16 48.10 46.51 48.02 0.9M
2022-10-20 47.99 48.39 47.28 47.29 0.6M
2022-10-19 48.90 48.95 47.59 48.20 0.7M
2022-10-18 50.03 50.33 49.03 49.28 1.1M
2022-10-17 48.12 48.99 48.12 48.82 0.6M
2022-10-14 48.87 49.28 47.44 47.56 0.6M
2022-10-13 46.41 48.92 46.21 48.52 1.1M
2022-10-12 47.72 47.84 47.28 47.34 0.7M
2022-10-11 47.59 48.26 47.03 47.68 0.8M
2022-10-10 48.74 48.80 47.61 47.78 0.6M
2022-10-07 49.37 49.62 48.30 48.56 0.6M
2022-10-06 50.02 50.33 49.51 49.72 1.4M
2022-10-05 49.61 50.52 49.40 50.26 0.8M
2022-10-04 49.22 50.11 49.17 50.10 1.1M
2022-10-03 47.54 48.79 47.29 48.53 0.9M
2022-09-30 47.92 48.66 47.09 47.18 0.5M
2022-09-29 47.66 48.06 47.27 47.82 1.0M
2022-09-28 47.22 48.32 47.11 48.05 1.2M
2022-09-27 47.83 48.00 46.77 47.07 0.9M
2022-09-26 47.68 48.07 47.15 47.51 0.8M
2022-09-23 47.92 48.10 47.30 48.07 1.1M
2022-09-22 48.84 49.00 48.17 48.29 0.9M
2022-09-21 50.21 50.63 49.05 49.08 0.8M
2022-09-20 50.42 50.42 49.67 50.08 1.0M
2022-09-19 50.78 50.92 50.01 50.87 0.7M
2022-09-16 51.60 51.62 50.91 51.28 1.1M
2022-09-15 52.35 53.14 52.00 52.09 0.7M
2022-09-14 52.40 52.82 51.98 52.39 0.5M
2022-09-13 52.90 53.07 52.27 52.31 0.9M
2022-09-12 53.62 54.20 53.58 54.15 0.6M
2022-09-09 52.86 53.71 52.76 53.49 0.5M
2022-09-08 51.15 52.68 51.09 52.65 0.7M
2022-09-07 50.05 51.60 50.05 51.48 0.5M
2022-09-06 50.36 50.58 49.86 50.08 0.7M
2022-09-02 51.30 51.44 49.96 50.23 0.9M
2022-09-01 50.25 50.96 49.80 50.90 0.8M
2022-08-31 50.85 51.48 50.53 50.53 0.4M
2022-08-30 51.13 51.25 50.44 50.61 0.7M
2022-08-29 50.94 51.29 50.70 50.93 0.8M
2022-08-26 53.39 53.44 51.25 51.30 0.7M
2022-08-25 52.74 53.46 52.51 53.43 1.1M
2022-08-24 52.10 52.63 51.94 52.40 0.7M
2022-08-23 52.57 52.57 51.83 52.14 0.6M
2022-08-22 53.39 53.57 52.62 52.76 0.8M
2022-08-19 54.29 54.52 53.77 53.95 0.9M
2022-08-18 54.68 54.70 53.99 54.49 0.4M
2022-08-17 54.96 55.05 54.46 54.58 0.9M
2022-08-16 55.31 55.45 54.85 55.27 0.8M
2022-08-15 55.22 55.73 55.10 55.56 0.6M
2022-08-12 54.91 55.42 54.66 55.36 0.7M
2022-08-11 55.00 55.65 54.61 54.68 0.7M
2022-08-10 54.30 54.73 54.06 54.71 0.6M
2022-08-09 54.16 54.29 53.35 53.44 1.0M
2022-08-08 54.46 54.90 54.11 54.26 0.7M
2022-08-05 53.66 54.33 53.48 54.30 0.9M
2022-08-04 54.29 54.39 53.87 54.10 0.7M
2022-08-03 54.22 54.47 53.79 54.21 1.2M
2022-08-02 53.74 54.66 53.56 53.89 0.8M
2022-08-01 53.35 53.95 53.27 53.68 1.2M
2022-07-29 53.99 54.17 53.52 53.74 1.0M
2022-07-28 53.74 54.54 52.92 54.25 0.8M
2022-07-27 53.22 53.98 53.06 53.72 1.1M
2022-07-26 52.47 52.92 52.28 52.70 0.8M
2022-07-25 52.35 52.51 52.02 52.42 0.5M
2022-07-22 53.02 53.29 51.98 52.36 2.3M
2022-07-21 52.05 53.10 51.93 53.07 2.7M
2022-07-20 51.34 51.91 51.13 51.52 0.8M
2022-07-19 50.56 51.48 50.46 51.41 0.5M
2022-07-18 51.20 51.22 49.80 49.98 0.8M
2022-07-15 50.64 51.09 50.32 51.01 0.9M
2022-07-14 49.39 49.94 48.96 49.87 0.7M
2022-07-13 49.62 50.20 49.36 49.91 1.1M
2022-07-12 51.14 51.59 50.15 50.37 0.9M
2022-07-11 51.27 51.58 50.88 51.28 1.7M
2022-07-08 51.54 52.13 51.36 51.66 0.4M
2022-07-07 51.40 51.77 51.18 51.73 0.5M
2022-07-06 51.32 51.69 51.09 51.35 0.7M
2022-07-05 50.72 51.36 50.04 51.36 0.8M
2022-07-01 50.46 51.49 50.08 51.39 1.1M
2022-06-30 50.25 50.84 49.87 50.44 0.8M
2022-06-29 50.33 50.92 49.89 50.78 0.6M
2022-06-28 51.45 51.68 50.28 50.31 0.8M
2022-06-27 51.38 51.54 50.96 51.23 1.0M
2022-06-24 50.56 51.34 50.22 51.34 1.1M
2022-06-23 49.11 50.27 49.11 50.17 1.8M
2022-06-22 47.93 49.47 47.89 49.01 0.9M
2022-06-21 48.44 48.63 48.20 48.45 1.4M
2022-06-17 47.93 48.60 47.72 47.75 1.2M
2022-06-16 47.79 47.91 47.24 47.65 1.4M
2022-06-15 48.79 49.58 48.07 48.89 1.6M
2022-06-14 49.33 49.33 47.82 48.27 1.6M
2022-06-13 49.95 50.25 49.07 49.30 1.6M
2022-06-10 51.13 51.66 50.78 51.17 1.1M
2022-06-09 53.06 53.11 51.96 51.96 0.7M
2022-06-08 53.66 53.90 53.27 53.34 0.8M
2022-06-07 52.98 54.03 52.98 53.93 0.8M
2022-06-06 53.80 54.03 53.16 53.31 0.8M
2022-06-03 54.19 54.19 53.30 53.38 0.6M
2022-06-02 53.14 54.64 52.56 54.60 1.0M
2022-06-01 54.62 54.74 52.66 53.13 1.3M
2022-05-31 54.27 54.79 53.93 54.43 1.2M
2022-05-27 53.74 54.78 53.74 54.77 1.0M
2022-05-26 53.04 53.70 52.77 53.40 0.9M
2022-05-25 53.20 53.68 52.56 53.18 1.2M
2022-05-24 53.47 53.64 52.79 53.36 1.1M
2022-05-23 53.73 53.91 53.11 53.85 1.1M
2022-05-20 53.55 53.74 52.15 53.26 1.7M
2022-05-19 52.39 53.43 52.11 53.03 1.3M
2022-05-18 53.63 53.77 52.59 52.76 1.1M
2022-05-17 53.66 54.22 53.46 54.21 1.2M
2022-05-16 52.58 53.09 52.23 52.73 1.1M
2022-05-13 51.98 53.06 51.98 52.78 1.4M
2022-05-12 50.46 51.52 50.33 51.34 2.4M
2022-05-11 51.25 52.27 50.73 50.78 2.2M
2022-05-10 51.76 52.23 50.54 51.35 2.0M
2022-05-09 52.95 52.98 50.82 51.07 3.3M
2022-05-06 54.42 54.44 53.08 53.76 2.4M
2022-05-05 55.92 56.10 54.15 54.76 1.2M
2022-05-04 54.65 56.57 54.14 56.34 1.3M
2022-05-03 55.01 55.51 54.74 54.97 1.0M
2022-05-02 55.00 55.57 53.74 54.85 1.3M
2022-04-29 56.10 56.60 54.93 55.02 1.5M
2022-04-28 56.40 56.66 55.53 56.42 1.3M
2022-04-27 56.00 56.65 55.45 55.57 4.0M
2022-04-26 57.40 57.50 55.95 55.99 1.6M
2022-04-25 57.31 58.03 56.84 57.95 1.5M
2022-04-22 60.29 60.37 57.74 57.79 2.3M
2022-04-21 62.22 62.45 60.74 60.82 1.4M
2022-04-20 60.71 62.26 60.51 61.86 1.7M
2022-04-19 58.93 60.58 58.93 60.50 1.7M
2022-04-18 59.34 59.59 58.51 58.79 1.2M
2022-04-14 60.50 60.59 59.46 59.52 1.2M
2022-04-13 59.59 60.44 59.44 60.34 1.0M
2022-04-12 60.62 61.02 59.42 59.72 1.0M
2022-04-11 61.71 61.72 60.34 60.42 1.3M
2022-04-08 62.24 62.55 61.82 62.08 1.2M
2022-04-07 60.80 62.48 60.62 62.20 1.0M
2022-04-06 60.32 61.11 59.73 61.00 1.7M
2022-04-05 60.96 61.61 60.77 60.93 1.0M
2022-04-04 61.64 61.66 60.70 61.05 1.3M
2022-04-01 61.27 61.81 61.03 61.74 1.0M
2022-03-31 61.40 61.84 60.91 60.96 0.6M
2022-03-30 61.45 61.74 61.16 61.47 0.8M
2022-03-29 61.06 61.59 61.03 61.53 1.4M
2022-03-28 59.72 60.49 59.58 60.47 1.0M
2022-03-25 59.51 59.74 59.09 59.65 0.9M
2022-03-24 58.63 59.19 58.31 59.16 1.2M
2022-03-23 59.91 59.91 58.27 58.40 1.4M
2022-03-22 60.27 60.72 60.08 60.36 1.7M
2022-03-21 60.26 60.67 59.78 60.18 1.1M
2022-03-18 59.77 60.65 59.50 60.55 0.8M
2022-03-17 58.48 59.78 58.45 59.77 0.8M
2022-03-16 57.66 58.67 57.34 58.67 1.2M
2022-03-15 56.36 57.20 56.31 57.10 1.0M
2022-03-14 56.13 57.17 55.73 55.84 1.0M
2022-03-11 57.64 57.65 55.96 56.00 1.3M
2022-03-10 56.86 57.26 56.56 57.13 0.9M
2022-03-09 57.60 57.90 57.11 57.66 1.3M
2022-03-08 57.96 58.02 56.38 56.38 1.8M
2022-03-07 59.41 59.56 57.92 58.22 1.5M
2022-03-04 59.27 59.76 58.60 59.69 1.4M
2022-03-03 60.08 60.41 59.34 59.73 1.3M
2022-03-02 59.04 60.06 58.97 59.69 1.3M
2022-03-01 59.00 59.48 58.38 58.77 1.5M
2022-02-28 58.86 59.49 58.53 59.20 1.3M
2022-02-25 58.28 59.69 58.02 59.64 2.2M
2022-02-24 55.60 58.31 55.46 58.20 3.5M
2022-02-23 57.34 57.71 56.68 56.76 1.8M
2022-02-22 56.37 57.65 56.37 57.04 2.4M
2022-02-18 57.38 57.52 56.35 56.66 1.5M
2022-02-17 58.51 58.52 57.36 57.37 1.1M
2022-02-16 58.96 59.11 57.92 58.95 2.6M
2022-02-15 59.13 59.57 58.85 59.24 0.8M
2022-02-14 59.00 59.24 57.99 58.35 1.3M
2022-02-11 60.39 60.79 58.97 59.10 1.6M
2022-02-10 60.41 61.25 60.08 60.36 1.5M
2022-02-09 60.78 61.47 60.78 61.27 1.6M
2022-02-08 59.27 60.39 59.09 60.23 1.0M
2022-02-07 59.82 60.22 59.27 59.41 0.9M
2022-02-04 59.51 60.38 59.33 59.90 1.1M
2022-02-03 59.61 60.19 59.46 59.84 1.5M
2022-02-02 59.78 60.29 59.38 60.10 1.5M
2022-02-01 59.24 59.56 58.75 59.41 1.4M
2022-01-31 57.85 59.14 57.85 59.00 1.2M
2022-01-28 56.60 57.88 55.74 57.84 2.0M
2022-01-27 57.47 57.88 56.21 56.40 1.7M
2022-01-26 58.18 58.54 56.71 57.17 1.9M
2022-01-25 58.15 58.60 57.14 57.88 2.3M
2022-01-24 58.24 59.06 56.73 59.00 2.7M
2022-01-21 59.62 59.92 58.97 59.19 1.7M
2022-01-20 60.43 61.48 59.78 59.84 1.9M
2022-01-19 60.39 61.15 60.26 60.28 1.4M
2022-01-18 60.66 60.81 60.12 60.29 2.1M
2022-01-14 61.55 61.85 60.68 61.45 1.3M
2022-01-13 63.30 63.30 61.83 61.95 1.5M
2022-01-12 63.12 63.62 63.00 63.26 2.2M
2022-01-11 62.65 63.15 62.08 63.12 2.8M
2022-01-10 61.75 62.51 61.24 62.49 1.6M
2022-01-07 62.88 63.08 62.15 62.18 1.2M
2022-01-06 63.19 63.78 62.66 63.02 1.3M
2022-01-05 64.26 64.85 63.34 63.35 1.2M
2022-01-04 65.43 65.43 63.99 64.50 1.6M
2022-01-03 65.93 65.93 64.59 65.41 1.5M