NYSE Arca · IHI · ETF
iShares U.S. Medical Devices ETF (IHI) ETF price history
Every NYSE Arca trading session of iShares U.S. Medical Devices ETF from May 5, 2006 to Sep 28, 2026: 5,131 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IHI adjusted close, 2006 to 2026
- $65.67
- All time high, 2021
- $64.56
- 52 week high, $47.30 low
- 5,131
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
IHI key facts
- iShares U.S. Medical Devices ETF (IHI) closed at $51.96 on Sep 28, 2026 on NYSE Arca.
- IHI's all time high close is $65.67, set on Sep 8, 2021; its all time low close is $4.90 on Mar 9, 2009.
- IHI's 52 week range is $47.30 to $64.56.
- IHI returned -12.6% over the year to Sep 28, 2026 and -16.0% over five years.
- Over ten years IHI returned +123%, +8.3% a year compounded.
- IHI's deepest drawdown was -49.6% from Aug 15, 2008 to Mar 9, 2009.
- DataCedar holds 5,131 daily sessions of IHI history from May 5, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IHI price chart, 2006 to 2026
IHI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.9% |
| 3 months | +1.8% |
| 6 months | -2.1% |
| Year to date | -16.9% |
| 1 year | -12.6% |
| 3 years | +7.3% |
| 5 years | -16.0% |
| 10 years | +122.7% |
| Since May 5, 2006 | +577.7% |
| Compound annual growth, 20.4 years | +9.8% |
IHI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $65.67 on Sep 8, 2021
- All time low close
- $4.90 on Mar 9, 2009
- 52 week high
- $64.56 on Jan 7, 2026
- 52 week low
- $47.30 on May 11, 2026
- Deepest drawdown
- -49.6% from Aug 15, 2008 to Mar 9, 2009, recovered Feb 11, 2011
- Best single session
- +12.0% on Oct 13, 2008
- Worst single session
- -10.6% on Mar 16, 2020
- Volatility, 1 year annualised
- 20.2%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2006
- 6.8×
- Best calendar year
- 2009, +38%
- Worst calendar year
- 2008, -37%
IHI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on May 5, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $62.08 | $64.56 | $47.30 | $51.96 | -16.2% | 465.5M | 185 |
| 2025 | $58.24 | $64.81 | $52.63 | $62.01 | +6.9% | 236.3M | 250 |
| 2024 | $53.08 | $60.82 | $52.07 | $58.01 | +8.6% | 205.6M | 252 |
| 2023 | $52.06 | $57.11 | $43.43 | $53.41 | +3.2% | 272M | 250 |
| 2022 | $64.58 | $64.58 | $45.42 | $51.74 | -19.8% | 279.4M | 251 |
| 2021 | $53.36 | $65.81 | $51.24 | $64.51 | +21.0% | 272.5M | 252 |
| 2020 | $43.09 | $53.66 | $29.76 | $53.30 | +24.2% | 423.1M | 253 |
| 2019 | $31.78 | $43.24 | $30.34 | $42.92 | +32.8% | 323.7M | 252 |
| 2018 | $28.18 | $36.98 | $27.48 | $32.33 | +15.5% | 223.4M | 251 |
| 2017 | $21.43 | $28.73 | $21.32 | $28.00 | +30.8% | 171.6M | 251 |
| 2016 | $19.36 | $23.55 | $17.15 | $21.41 | +9.3% | 201.3M | 252 |
| 2015 | $17.89 | $20.22 | $15.82 | $19.59 | +9.7% | 132.8M | 252 |
| 2014 | $14.51 | $18.27 | $14.26 | $17.86 | +22.7% | 134.3M | 252 |
| 2013 | $10.76 | $14.59 | $10.69 | $14.55 | +37.8% | 88.8M | 252 |
| 2012 | $9.27 | $10.94 | $9.11 | $10.56 | +15.8% | 87M | 250 |
| 2011 | $9.20 | $10.79 | $8.24 | $9.12 | +0.0% | 109.3M | 252 |
| 2010 | $8.29 | $9.44 | $6.01 | $9.12 | +11.3% | 131.3M | 252 |
| 2009 | $5.93 | $8.30 | $4.86 | $8.19 | +38.5% | 118.5M | 252 |
| 2008 | $9.35 | $9.95 | $5.07 | $5.91 | -36.8% | 161.4M | 253 |
| 2007 | $7.94 | $9.63 | $7.79 | $9.36 | +18.7% | 95.2M | 251 |
| 2006 | $7.60 | $8.00 | $6.84 | $7.88 | n/a | 13.4M | 166 |
IHI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $51.96 | -5.5% |
| August 2026 | $54.97 | +4.7% |
| July 2026 | $52.51 | +6.3% |
| June 2026 | $49.41 | +1.1% |
| May 2026 | $48.89 | -4.1% |
| April 2026 | $50.98 | -4.3% |
| March 2026 | $53.27 | -11.3% |
| February 2026 | $60.06 | +0.2% |
| January 2026 | $59.94 | -3.3% |
| December 2025 | $62.01 | -3.3% |
| November 2025 | $64.15 | +6.9% |
| October 2025 | $59.99 | +0.2% |
About the IHI data
Daily bars. 5,131 sessions from May 5, 2006 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 5, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IHI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- IHAK iShares Cybersecurity and Tech ETF
- IHDG WisdomTree International Hedged Quality Dividend Growth Fund
- IHE iShares U.S. Pharmaceutical ETF
- IHF iShares U.S. Health Care Providers ETF
- IHY VanEck International High Yield Bond ETF
- IIGD Invesco Investment Grade Defensive ETF
- IINC Alki Consolidated Income ETF
- IJAN Innovator International Developed Power Buffer ETF January
Common questions
IHI share price history
