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 )

55.53 +0.26 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2003 3.466 3.474 3.437 3.474 39,067 +0.01(+0.23%)
Nov 26, 2003 3.459 3.466 3.435 3.466 92,864 +0.01(+0.32%)
Nov 25, 2003 3.463 3.474 3.443 3.455 188,931 -0.03(-0.98%)
Nov 24, 2003 3.474 3.490 3.473 3.490 165,875 +0.02(+0.54%)
Nov 21, 2003 3.449 3.474 3.438 3.471 78,774 +0.03(+0.95%)
Nov 20, 2003 3.420 3.451 3.402 3.438 1,082,350 +0.01(+0.32%)
Nov 19, 2003 3.438 3.473 3.396 3.427 199,178 -0.01(-0.32%)
Nov 18, 2003 3.463 3.474 3.435 3.438 154,987 -0.01(-0.36%)
Nov 17, 2003 3.416 3.473 3.415 3.451 372,098 +0.01(+0.18%)
Nov 14, 2003 3.473 3.482 3.443 3.444 122,965 -0.02(-0.63%)
Nov 13, 2003 3.459 3.509 3.459 3.466 199,818 -0.01(-0.22%)
Nov 12, 2003 3.474 3.477 3.466 3.474 350,323 +0.00(+0.00%)
Nov 11, 2003 3.459 3.459 3.427 3.474 871,644 +0.01(+0.23%)
Nov 10, 2003 3.465 3.474 3.462 3.466 364,412 -0.00(-0.04%)
Nov 07, 2003 3.482 3.490 3.466 3.468 680,792 -0.01(-0.40%)
Nov 06, 2003 3.487 3.490 3.443 3.482 426,535 -0.00(-0.13%)
Nov 05, 2003 3.449 3.501 3.455 3.487 170,998 +0.00(+0.13%)
Nov 04, 2003 3.449 3.498 3.449 3.482 308,053 +0.04(+1.09%)
Nov 03, 2003 3.501 3.527 3.421 3.444 668,623 -0.06(-1.61%)
Oct 31, 2003 3.435 3.501 3.435 3.501 817,847 +0.08(+2.23%)
Oct 30, 2003 3.435 3.435 3.416 3.424 372,738 -0.04(-1.22%)
Oct 29, 2003 3.354 3.466 3.354 3.466 311,896 +0.10(+2.87%)
Oct 28, 2003 3.376 3.376 3.357 3.370 318,941 +0.01(+0.28%)
Oct 27, 2003 3.276 3.380 3.276 3.360 333,031 +0.10(+3.07%)
Oct 24, 2003 3.237 3.310 3.209 3.260 206,863 +0.00(+0.00%)
Oct 23, 2003 3.263 3.279 3.192 3.260 525,804 -0.00(-0.10%)
Oct 22, 2003 3.349 3.349 3.217 3.263 227,998 -0.09(-2.79%)
Oct 21, 2003 3.348 3.370 3.348 3.357 191,492 +0.03(+1.03%)
Oct 20, 2003 3.387 3.387 3.320 3.323 142,819 -0.08(-2.39%)
Oct 17, 2003 3.435 3.435 3.365 3.404 182,526 +0.03(+0.83%)
Oct 16, 2003 3.427 3.427 3.351 3.376 100,549 -0.06(-1.73%)
Oct 15, 2003 3.427 3.462 3.412 3.435 157,549 +0.02(+0.69%)
Oct 14, 2003 3.396 3.415 3.387 3.412 1,656,189 +0.03(+0.88%)
Oct 13, 2003 3.310 3.407 3.326 3.382 290,761 +0.07(+2.17%)
Oct 10, 2003 3.279 3.321 3.256 3.310 169,717 +0.02(+0.71%)
Oct 09, 2003 3.263 3.373 3.263 3.287 303,570 +0.02(+0.72%)
Oct 08, 2003 3.279 3.320 3.248 3.263 494,423 -0.02(-0.76%)
Oct 07, 2003 3.295 3.301 3.254 3.288 419,491 -0.01(-0.19%)
Oct 06, 2003 3.295 3.295 3.295 3.295 197,897 +0.01(+0.43%)
Oct 03, 2003 3.266 3.299 3.266 3.281 267,065 +0.04(+1.11%)
Oct 02, 2003 3.206 3.265 3.162 3.245 575,119 -0.00(-0.14%)
Oct 01, 2003 3.162 3.304 3.162 3.249 894,700 +0.12(+3.89%)
Sep 30, 2003 3.124 3.149 3.115 3.128 559,748 +0.00(+0.10%)
Sep 29, 2003 3.110 3.137 3.068 3.124 293,323 +0.00(+0.05%)
Sep 26, 2003 3.115 3.137 3.062 3.123 694,882 +0.00(+0.00%)
Sep 25, 2003 3.131 3.131 3.107 3.123 603,939 -0.01(-0.25%)
Sep 24, 2003 3.060 3.154 3.060 3.131 497,625 +0.07(+2.24%)
Sep 23, 2003 3.010 3.074 3.018 3.062 286,919 +0.05(+1.71%)
Sep 22, 2003 2.967 2.998 2.935 3.010 730,106 +0.03(+0.94%)
Sep 19, 2003 2.904 2.998 2.904 2.982 933,767 +0.08(+2.69%)
Sep 18, 2003 2.901 2.910 2.887 2.904 505,310 +0.01(+0.43%)
Sep 17, 2003 2.825 2.893 2.825 2.892 603,298 +0.08(+2.89%)
Sep 16, 2003 2.739 2.840 2.739 2.811 295,244 +0.06(+2.27%)
Sep 15, 2003 2.748 2.779 2.732 2.748 370,176 +0.01(+0.40%)
Sep 12, 2003 2.732 2.743 2.717 2.737 432,299 +0.00(+0.06%)
Sep 11, 2003 2.725 2.750 2.704 2.736 291,402 +0.00(+0.11%)
Sep 10, 2003 2.717 2.740 2.692 2.732 659,657 +0.00(+0.00%)
Sep 09, 2003 2.717 2.747 2.717 2.732 215,829 +0.00(+0.00%)
Sep 08, 2003 2.714 2.756 2.714 2.732 236,323 +0.01(+0.29%)
Sep 05, 2003 2.748 2.748 2.717 2.725 231,200 -0.04(-1.36%)
Sep 04, 2003 2.759 2.796 2.737 2.762 287,559 -0.01(-0.45%)
Sep 03, 2003 2.800 2.811 2.762 2.775 171,639 -0.01(-0.34%)
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.