Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Medical Devices Ishares ETF (NY: IHI )

55.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 2.497 2.512 2.475 2.506 343,904 +0.01(+0.44%)
Jan 30, 2003 2.505 2.508 2.484 2.495 79,411 -0.01(-0.25%)
Jan 29, 2003 2.491 2.517 2.484 2.501 108,230 +0.00(+0.12%)
Jan 28, 2003 2.506 2.522 2.498 2.498 133,847 -0.01(-0.25%)
Jan 27, 2003 2.514 2.534 2.491 2.505 397,059 -0.02(-0.87%)
Jan 24, 2003 2.594 2.594 2.526 2.526 176,115 -0.07(-2.76%)
Jan 23, 2003 2.545 2.603 2.545 2.598 40,986 +0.05(+2.09%)
Jan 22, 2003 2.578 2.600 2.545 2.545 127,443 -0.04(-1.51%)
Jan 21, 2003 2.584 2.600 2.545 2.584 183,800 -0.01(-0.54%)
Jan 17, 2003 2.623 2.647 2.598 2.598 71,086 -0.02(-0.83%)
Jan 16, 2003 2.592 2.655 2.561 2.620 384,251 +0.02(+0.78%)
Jan 15, 2003 2.491 2.631 2.459 2.600 559,726 +0.13(+5.11%)
Jan 14, 2003 2.478 2.491 2.452 2.473 871,609 -0.01(-0.25%)
Jan 13, 2003 2.505 2.512 2.436 2.480 817,174 -0.01(-0.56%)
Jan 10, 2003 2.506 2.553 2.484 2.494 114,634 -0.00(-0.19%)
Jan 09, 2003 2.503 2.545 2.494 2.498 144,734 +0.00(+0.00%)
Jan 08, 2003 2.506 2.530 2.498 2.498 153,060 -0.01(-0.31%)
Jan 07, 2003 2.537 2.569 2.494 2.506 265,133 -0.03(-1.17%)
Jan 06, 2003 2.503 2.536 2.495 2.536 184,440 +0.03(+1.37%)
Jan 03, 2003 2.495 2.514 2.461 2.501 195,327 +0.00(+0.12%)
Jan 02, 2003 2.423 2.498 2.420 2.498 104,388 +0.07(+3.09%)
Dec 31, 2002 2.420 2.478 2.420 2.423 142,172 +0.00(+0.13%)
Dec 30, 2002 2.412 2.458 2.412 2.420 144,094 +0.01(+0.32%)
Dec 27, 2002 2.412 2.428 2.409 2.412 89,018 -0.01(-0.39%)
Dec 26, 2002 2.437 2.467 2.381 2.422 304,198 -0.01(-0.32%)
Dec 24, 2002 2.452 2.452 2.416 2.430 58,278 -0.02(-0.83%)
Dec 23, 2002 2.408 2.472 2.403 2.450 146,015 +0.03(+1.42%)
Dec 20, 2002 2.417 2.420 2.405 2.416 230,550 -0.00(-0.06%)
Dec 19, 2002 2.469 2.481 2.386 2.417 169,070 -0.07(-2.70%)
Dec 18, 2002 2.501 2.509 2.478 2.484 99,905 -0.01(-0.56%)
Dec 17, 2002 2.576 2.592 2.491 2.498 2,739,711 -0.09(-3.61%)
Dec 16, 2002 2.464 2.592 2.452 2.592 1,770,757 +0.12(+4.86%)
Dec 13, 2002 2.523 2.537 2.472 2.472 123,600 -0.07(-2.58%)
Dec 12, 2002 2.537 2.545 2.498 2.537 164,587 +0.00(+0.00%)
Dec 11, 2002 2.520 2.537 2.520 2.537 260,010 +0.01(+0.31%)
Dec 10, 2002 2.569 2.600 2.530 2.530 454,697 -0.04(-1.64%)
Dec 09, 2002 2.567 2.600 2.551 2.572 97,343 +0.01(+0.24%)
Dec 06, 2002 2.539 2.567 2.475 2.566 638,497 +0.01(+0.43%)
Dec 05, 2002 2.623 2.623 2.545 2.555 57,637 -0.07(-2.62%)
Dec 04, 2002 2.622 2.636 2.609 2.623 145,375 +0.01(+0.30%)
Dec 03, 2002 2.592 2.626 2.544 2.615 159,464 +0.01(+0.42%)
Dec 02, 2002 2.545 2.640 2.530 2.605 370,802 +0.17(+6.85%)
Nov 29, 2002 2.514 2.514 2.436 2.437 67,884 -0.06(-2.44%)
Nov 27, 2002 2.397 2.498 2.397 2.498 190,844 +0.10(+4.17%)
Nov 26, 2002 2.466 2.489 2.342 2.398 443,169 -0.06(-2.41%)
Nov 25, 2002 2.519 2.519 2.428 2.458 320,209 -0.06(-2.30%)
Nov 22, 2002 2.545 2.556 2.514 2.516 657,710 -0.02(-0.68%)
Nov 21, 2002 2.506 2.533 2.506 2.533 83,254 +0.01(+0.56%)
Nov 20, 2002 2.530 2.531 2.516 2.519 183,800 -0.01(-0.43%)
Nov 19, 2002 2.506 2.553 2.491 2.530 172,913 +0.03(+1.12%)
Nov 18, 2002 2.569 2.576 2.498 2.501 67,243 -0.06(-2.32%)
Nov 15, 2002 2.520 2.580 2.520 2.561 92,860 +0.06(+2.24%)
Nov 14, 2002 2.462 2.530 2.462 2.505 103,747 +0.03(+1.07%)
Nov 13, 2002 2.428 2.489 2.412 2.478 121,039 +0.06(+2.39%)
Nov 12, 2002 2.445 2.450 2.402 2.420 366,319 -0.02(-0.70%)
Nov 11, 2002 2.519 2.519 2.405 2.437 79,411 -0.08(-3.04%)
Nov 08, 2002 2.442 2.514 2.420 2.514 136,409 +0.09(+3.60%)
Nov 07, 2002 2.534 2.561 2.409 2.427 215,180 -0.12(-4.55%)
Nov 06, 2002 2.505 2.550 2.505 2.542 299,715 +0.04(+1.50%)
Nov 05, 2002 2.450 2.583 2.450 2.505 414,991 +0.05(+2.23%)
Nov 04, 2002 2.420 2.498 2.389 2.450 311,243 +0.03(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.