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 30, 2010 8.459 8.505 8.420 8.467 370,970 -0.07(-0.82%)
Nov 29, 2010 8.509 8.553 8.433 8.537 81,099 -0.03(-0.36%)
Nov 26, 2010 8.595 8.614 8.559 8.569 29,255 -0.06(-0.71%)
Nov 24, 2010 8.558 8.630 8.630 8.630 106,637 +0.13(+1.53%)
Nov 23, 2010 8.494 8.509 8.457 8.500 126,679 -0.10(-1.13%)
Nov 22, 2010 8.551 8.612 8.511 8.597 249,717 -0.00(-0.02%)
Nov 19, 2010 8.581 8.613 8.570 8.598 124,746 +0.00(+0.04%)
Nov 18, 2010 8.575 8.625 8.550 8.595 156,389 +0.09(+1.10%)
Nov 17, 2010 8.475 8.531 8.470 8.502 84,900 +0.03(+0.30%)
Nov 16, 2010 8.559 8.573 8.447 8.476 434,774 -0.15(-1.70%)
Nov 15, 2010 8.662 8.667 8.623 8.623 58,006 -0.05(-0.52%)
Nov 12, 2010 8.736 8.744 8.641 8.669 112,172 -0.11(-1.30%)
Nov 11, 2010 8.716 8.797 8.692 8.783 63,669 -0.01(-0.07%)
Nov 10, 2010 8.736 8.789 8.662 8.789 99,240 +0.06(+0.66%)
Nov 09, 2010 8.731 8.789 8.701 8.731 325,346 +0.02(+0.22%)
Nov 08, 2010 8.725 8.741 8.684 8.712 324,885 -0.05(-0.57%)
Nov 05, 2010 8.711 8.764 8.675 8.762 245,283 +0.09(+1.08%)
Nov 04, 2010 8.592 8.670 8.592 8.669 333,984 +0.14(+1.59%)
Nov 03, 2010 8.509 8.539 8.475 8.533 214,529 +0.03(+0.39%)
Nov 02, 2010 8.492 8.516 8.472 8.500 519,406 +0.07(+0.78%)
Nov 01, 2010 8.497 8.537 8.390 8.434 904,544 -0.03(-0.39%)
Oct 29, 2010 8.561 8.561 8.459 8.467 211,900 -0.12(-1.40%)
Oct 28, 2010 8.612 8.692 8.553 8.587 340,946 -0.00(-0.00%)
Oct 27, 2010 8.526 8.598 8.497 8.587 1,264,092 +0.02(+0.26%)
Oct 25, 2010 8.544 8.636 8.544 8.566 169,769 +0.06(+0.72%)
Oct 22, 2010 8.478 8.517 8.478 8.505 521,556 +0.04(+0.42%)
Oct 21, 2010 8.431 8.527 8.415 8.469 795,986 +0.06(+0.67%)
Oct 20, 2010 8.375 8.464 8.375 8.412 154,143 +0.05(+0.56%)
Oct 19, 2010 8.486 8.486 8.326 8.365 1,071,779 -0.17(-1.94%)
Oct 18, 2010 8.442 8.548 8.442 8.531 304,511 +0.09(+1.02%)
Oct 15, 2010 8.481 8.503 8.405 8.445 283,817 +0.03(+0.32%)
Oct 14, 2010 8.486 8.486 8.374 8.419 315,152 -0.04(-0.48%)
Oct 13, 2010 8.466 8.486 8.422 8.459 731,549 +0.03(+0.35%)
Oct 12, 2010 8.415 8.447 8.347 8.430 755,180 -0.01(-0.09%)
Oct 11, 2010 8.448 8.456 8.426 8.437 1,237,249 -0.01(-0.09%)
Oct 08, 2010 8.445 8.467 8.428 8.445 189,689 +0.01(+0.11%)
Oct 07, 2010 8.528 8.528 8.406 8.436 428,791 -0.07(-0.84%)
Oct 06, 2010 8.509 8.534 8.480 8.508 242,102 -0.02(-0.22%)
Oct 05, 2010 8.403 8.534 8.403 8.526 337,037 +0.20(+2.40%)
Oct 04, 2010 8.403 8.448 8.301 8.326 554,312 -0.11(-1.32%)
Oct 01, 2010 8.437 8.476 8.386 8.437 635,866 +0.02(+0.20%)
Sep 30, 2010 8.461 8.494 8.384 8.420 2,445,792 +0.00(+0.02%)
Sep 29, 2010 8.394 8.451 8.364 8.419 445,134 -0.01(-0.15%)
Sep 28, 2010 8.319 8.437 8.253 8.431 323,625 +0.13(+1.52%)
Sep 27, 2010 8.386 8.386 8.281 8.305 626,575 -0.07(-0.86%)
Sep 24, 2010 8.278 8.376 8.276 8.376 1,515,058 +0.19(+2.31%)
Sep 23, 2010 8.205 8.283 8.173 8.187 412,685 -0.07(-0.89%)
Sep 22, 2010 8.273 8.325 8.224 8.261 329,518 -0.02(-0.28%)
Sep 21, 2010 8.303 8.337 8.275 8.284 553,525 -0.03(-0.41%)
Sep 20, 2010 8.205 8.326 8.192 8.319 2,086,154 +0.12(+1.51%)
Sep 17, 2010 8.195 8.253 8.167 8.195 438,325 -0.01(-0.10%)
Sep 15, 2010 8.072 8.215 8.065 8.203 317,661 +0.10(+1.25%)
Sep 14, 2010 8.012 8.136 7.984 8.101 237,482 +0.06(+0.78%)
Sep 13, 2010 8.009 8.074 8.009 8.039 243,504 +0.08(+1.02%)
Sep 10, 2010 7.898 7.973 7.875 7.958 163,831 +0.07(+0.89%)
Sep 09, 2010 7.870 7.912 7.860 7.887 699,625 +0.09(+1.14%)
Sep 08, 2010 7.820 7.851 7.792 7.798 443,553 -0.01(-0.08%)
Sep 07, 2010 7.872 7.872 7.804 7.804 128,739 -0.10(-1.27%)
Sep 03, 2010 7.854 7.906 7.839 7.904 285,116 +0.12(+1.53%)
Sep 02, 2010 7.687 7.786 7.676 7.786 335,053 +0.10(+1.32%)
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.