iShares U.S. Medical Devices ETF (UMDV) - Historical data, historical prices

6.75 USD

0.084

1.26%

Last update May 30, 9:00 AM CEST

Market closed

Day range

6.75

6.75

6.75

Previous close

6.66600

Open

6.75

Access this ETF data via API

iShares U.S. Medical Devices ETF

6.75

0.08

1.26%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
May 30, 2025	6.75	6.75	6.75	6.75	0	0
May 28, 2025	6.65	6.67	6.65	6.67	0.27%	10510
May 27, 2025	6.65	6.65	6.65	6.65	0	0
May 26, 2025	6.60	6.63	6.60	6.63	0.39%	697
May 23, 2025	6.59	6.59	6.54	6.54	-0.70%	1436
May 22, 2025	6.64	6.64	6.64	6.64	0	1339
May 21, 2025	6.72	6.74	6.72	6.74	0.16%	5571
May 20, 2025	6.77	6.77	6.77	6.77	0	0
May 19, 2025	6.77	6.77	6.77	6.77	0	0
May 16, 2025	6.72	6.72	6.72	6.72	0	1591
May 15, 2025	6.70	6.70	6.70	6.70	0	228
May 14, 2025	6.67	6.67	6.67	6.67	0	0
May 13, 2025	6.70	6.70	6.70	6.70	0	47575
May 12, 2025	6.69	6.69	6.69	6.69	0	0
May 09, 2025	6.58	6.60	6.58	6.60	0.26%	21229
May 08, 2025	6.61	6.62	6.61	6.62	0.15%	21320
May 07, 2025	6.53	6.53	6.53	6.53	0	586
May 06, 2025	6.52	6.52	6.52	6.52	0	0
May 05, 2025	6.53	6.53	6.53	6.53	0	0
May 02, 2025	6.56	6.56	6.56	6.56	0	23
Apr 30, 2025	6.45	6.45	6.45	6.45	0	0