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 )

55.02 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Dec 30, 2011 9.220 9.269 9.212 9.212 264,761 -0.01(-0.09%)
Dec 29, 2011 9.098 9.226 9.098 9.220 88,789 +0.13(+1.40%)
Dec 28, 2011 9.204 9.211 9.088 9.093 160,357 -0.13(-1.39%)
Dec 27, 2011 9.171 9.254 9.171 9.222 518,755 +0.02(+0.24%)
Dec 23, 2011 9.178 9.207 9.148 9.200 1,076,746 +0.18(+2.03%)
Dec 21, 2011 8.938 9.029 8.897 9.016 83,916 +0.05(+0.61%)
Dec 20, 2011 8.894 8.974 8.894 8.961 840,534 +0.28(+3.17%)
Dec 19, 2011 8.805 8.843 8.669 8.686 168,651 -0.08(-0.94%)
Dec 16, 2011 8.766 8.814 8.719 8.768 200,798 +0.01(+0.17%)
Dec 15, 2011 8.706 8.775 8.706 8.753 131,202 +0.14(+1.64%)
Dec 14, 2011 8.705 8.705 8.609 8.612 162,174 -0.12(-1.42%)
Dec 13, 2011 8.863 8.921 8.708 8.736 165,259 -0.10(-1.08%)
Dec 12, 2011 8.882 8.882 8.775 8.832 66,281 -0.13(-1.43%)
Dec 09, 2011 8.760 8.988 8.760 8.960 433,949 +0.16(+1.87%)
Dec 08, 2011 9.041 9.041 8.781 8.796 143,280 -0.30(-3.29%)
Dec 07, 2011 9.062 9.110 8.963 9.095 116,498 -0.02(-0.17%)
Dec 06, 2011 9.148 9.151 9.058 9.110 28,251 -0.02(-0.23%)
Dec 05, 2011 9.152 9.220 9.097 9.131 253,845 +0.17(+1.87%)
Dec 02, 2011 9.281 9.323 8.907 8.963 481,304 -0.23(-2.45%)
Dec 01, 2011 9.159 9.262 9.156 9.188 104,324 +0.04(+0.46%)
Nov 30, 2011 8.955 9.146 8.955 9.146 97,968 +0.42(+4.79%)
Nov 29, 2011 8.758 8.797 8.727 8.728 92,986 -0.02(-0.20%)
Nov 28, 2011 8.644 8.770 8.644 8.745 51,220 +0.29(+3.39%)
Nov 25, 2011 8.471 8.570 8.459 8.459 79,720 -0.04(-0.50%)
Nov 23, 2011 8.553 8.594 8.494 8.501 603,960 -0.15(-1.74%)
Nov 22, 2011 8.615 8.711 8.606 8.652 91,613 +0.04(+0.49%)
Nov 21, 2011 8.667 8.667 8.561 8.609 388,145 -0.16(-1.84%)
Nov 18, 2011 8.824 8.857 8.763 8.770 70,861 -0.11(-1.28%)
Nov 17, 2011 9.057 9.057 8.841 8.884 643,613 -0.18(-2.03%)
Nov 16, 2011 9.140 9.239 9.068 9.068 456,362 -0.18(-2.00%)
Nov 15, 2011 9.157 9.271 9.096 9.253 168,287 +0.12(+1.34%)
Nov 14, 2011 9.146 9.214 9.107 9.131 91,274 -0.09(-1.00%)
Nov 11, 2011 9.115 9.253 9.115 9.223 176,079 +0.17(+1.93%)
Nov 10, 2011 9.010 9.102 8.994 9.048 153,838 +0.09(+0.95%)
Nov 09, 2011 9.120 9.145 8.951 8.963 211,676 -0.36(-3.91%)
Nov 08, 2011 9.225 9.336 9.140 9.328 314,729 +0.14(+1.57%)
Nov 07, 2011 9.095 9.184 9.002 9.184 125,153 +0.06(+0.70%)
Nov 04, 2011 9.104 9.159 9.036 9.120 82,958 -0.05(-0.58%)
Nov 03, 2011 9.074 9.185 9.037 9.173 97,400 +0.19(+2.09%)
Nov 02, 2011 8.946 9.032 8.924 8.985 39,844 +0.05(+0.60%)
Nov 01, 2011 8.985 9.080 8.921 8.931 545,561 -0.34(-3.71%)
Oct 31, 2011 9.359 9.362 9.275 9.275 185,270 -0.22(-2.31%)
Oct 28, 2011 9.448 9.534 9.448 9.494 185,903 +0.06(+0.63%)
Oct 27, 2011 9.408 9.495 9.276 9.434 320,490 +0.31(+3.36%)
Oct 26, 2011 9.295 9.295 9.023 9.127 1,701,004 -0.07(-0.80%)
Oct 25, 2011 9.397 9.405 9.201 9.201 266,441 -0.29(-3.07%)
Oct 24, 2011 9.315 9.511 9.315 9.492 70,656 +0.24(+2.57%)
Oct 21, 2011 9.174 9.272 9.174 9.254 77,350 +0.18(+1.95%)
Oct 20, 2011 9.095 9.104 8.947 9.077 90,080 -0.05(-0.58%)
Oct 19, 2011 9.076 9.265 9.076 9.131 174,584 +0.09(+1.04%)
Oct 18, 2011 8.979 9.099 8.871 9.037 91,300 +0.10(+1.14%)
Oct 17, 2011 9.112 9.112 8.935 8.935 115,744 -0.26(-2.83%)
Oct 14, 2011 9.246 9.246 9.141 9.195 105,978 +0.07(+0.81%)
Oct 13, 2011 9.043 9.143 9.037 9.121 101,239 -0.02(-0.17%)
Oct 12, 2011 9.185 9.253 9.137 9.137 143,057 +0.02(+0.24%)
Oct 11, 2011 9.073 9.156 9.073 9.115 173,301 +0.03(+0.29%)
Oct 10, 2011 9.007 9.112 8.994 9.088 220,356 +0.23(+2.62%)
Oct 07, 2011 9.055 9.055 8.840 8.857 629,771 -0.17(-1.84%)
Oct 06, 2011 8.956 9.037 8.841 9.023 236,369 +0.12(+1.30%)
Oct 05, 2011 8.689 8.929 8.689 8.907 212,576 +0.18(+2.04%)
Oct 04, 2011 8.352 8.728 8.320 8.728 416,492 +0.27(+3.15%)
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.