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 (%)
Dec 29, 2006 7.996 8.016 7.971 7.971 62,763 -0.05(-0.56%)
Dec 28, 2006 8.010 8.021 7.988 8.016 22,415 -0.01(-0.14%)
Dec 27, 2006 8.026 8.052 8.012 8.027 71,729 +0.03(+0.35%)
Dec 26, 2006 7.973 8.002 7.971 7.999 89,021 +0.06(+0.79%)
Dec 22, 2006 7.973 7.973 7.937 7.937 257,458 -0.07(-0.84%)
Dec 21, 2006 8.052 8.052 7.998 8.004 17,291 -0.03(-0.39%)
Dec 20, 2006 8.027 8.054 8.023 8.035 30,100 +0.01(+0.14%)
Dec 19, 2006 7.963 8.033 7.963 8.024 45,471 +0.01(+0.16%)
Dec 18, 2006 8.068 8.068 8.007 8.012 64,044 -0.05(-0.62%)
Dec 15, 2006 8.060 8.079 8.057 8.062 15,370 +0.02(+0.25%)
Dec 14, 2006 8.055 8.098 8.041 8.041 109,515 +0.01(+0.16%)
Dec 13, 2006 8.080 8.083 8.012 8.029 289,480 -0.02(-0.19%)
Dec 12, 2006 8.027 8.044 7.998 8.044 110,796 +0.02(+0.19%)
Dec 11, 2006 8.030 8.054 8.012 8.029 25,617 +0.04(+0.47%)
Dec 08, 2006 8.002 8.005 7.952 7.991 23,696 +0.01(+0.17%)
Dec 07, 2006 8.041 8.041 7.969 7.977 62,123 -0.03(-0.35%)
Dec 06, 2006 7.962 8.013 7.962 8.005 33,943 +0.07(+0.83%)
Dec 05, 2006 7.941 7.959 7.935 7.940 366,974 +0.03(+0.33%)
Dec 04, 2006 7.860 7.915 7.854 7.914 710,893 +0.16(+2.08%)
Dec 01, 2006 7.723 7.752 7.698 7.752 24,336 +0.00(+0.00%)
Nov 30, 2006 7.729 7.763 7.718 7.752 34,583 -0.01(-0.16%)
Nov 29, 2006 7.762 7.782 7.746 7.765 28,819 +0.04(+0.51%)
Nov 28, 2006 7.737 7.737 7.704 7.726 669,904 +0.01(+0.16%)
Nov 27, 2006 7.807 7.807 7.685 7.714 707,050 -0.11(-1.41%)
Nov 24, 2006 7.823 7.835 7.799 7.824 17,932 -0.02(-0.30%)
Nov 22, 2006 7.835 7.860 7.829 7.848 169,077 +0.00(+0.02%)
Nov 21, 2006 7.830 7.848 7.802 7.846 89,662 +0.13(+1.66%)
Nov 20, 2006 7.710 7.726 7.693 7.718 80,695 +0.00(+0.04%)
Nov 17, 2006 7.729 7.729 7.668 7.715 63,403 -0.01(-0.16%)
Nov 16, 2006 7.690 7.729 7.690 7.727 34,583 +0.05(+0.59%)
Nov 15, 2006 7.673 7.695 7.673 7.682 39,067 +0.02(+0.33%)
Nov 14, 2006 7.562 7.657 7.551 7.657 124,246 +0.07(+0.97%)
Nov 13, 2006 7.654 7.670 7.584 7.584 21,775 -0.07(-0.96%)
Nov 10, 2006 7.610 7.662 7.587 7.657 30,100 +0.05(+0.72%)
Nov 09, 2006 7.713 7.713 7.581 7.603 107,594 -0.10(-1.26%)
Nov 08, 2006 7.676 7.709 7.659 7.699 96,707 -0.05(-0.58%)
Nov 07, 2006 7.763 7.779 7.727 7.745 78,774 +0.01(+0.16%)
Nov 06, 2006 7.645 7.732 7.645 7.732 67,246 +0.11(+1.48%)
Nov 03, 2006 7.615 7.651 7.601 7.620 57,639 +0.01(+0.18%)
Nov 02, 2006 7.540 7.606 7.540 7.606 30,741 +0.04(+0.56%)
Nov 01, 2006 7.623 7.623 7.556 7.564 32,662 -0.03(-0.45%)
Oct 31, 2006 7.613 7.618 7.595 7.598 239,526 -0.02(-0.21%)
Oct 30, 2006 7.581 7.624 7.581 7.613 17,291 +0.01(+0.08%)
Oct 27, 2006 7.635 7.635 7.607 7.607 43,550 -0.04(-0.49%)
Oct 26, 2006 7.557 7.651 7.549 7.645 67,246 +0.07(+0.97%)
Oct 25, 2006 7.579 7.590 7.544 7.571 90,302 +0.02(+0.23%)
Oct 24, 2006 7.573 7.609 7.528 7.554 17,291 -0.01(-0.10%)
Oct 23, 2006 7.518 7.565 7.514 7.562 44,831 +0.03(+0.41%)
Oct 20, 2006 7.534 7.548 7.524 7.531 30,100 +0.01(+0.10%)
Oct 19, 2006 7.512 7.523 7.474 7.523 28,819 +0.04(+0.50%)
Oct 18, 2006 7.521 7.521 7.470 7.485 48,033 +0.05(+0.63%)
Oct 17, 2006 7.445 7.445 7.406 7.439 35,864 -0.02(-0.23%)
Oct 16, 2006 7.448 7.487 7.446 7.456 201,099 -0.01(-0.19%)
Oct 13, 2006 7.528 7.528 7.470 7.470 42,269 -0.02(-0.33%)
Oct 12, 2006 7.489 7.495 7.465 7.495 26,898 +0.04(+0.57%)
Oct 11, 2006 7.478 7.485 7.431 7.453 31,381 -0.01(-0.19%)
Oct 10, 2006 7.464 7.467 7.440 7.467 19,213 -0.00(-0.04%)
Oct 09, 2006 7.454 7.471 7.421 7.470 77,493 +0.03(+0.40%)
Oct 06, 2006 7.479 7.479 7.440 7.440 65,325 -0.04(-0.56%)
Oct 05, 2006 7.410 7.482 7.410 7.482 58,280 +0.08(+1.12%)
Oct 04, 2006 7.337 7.400 7.337 7.400 39,067 +0.14(+1.87%)
Oct 03, 2006 7.197 7.289 7.195 7.264 26,258 +0.05(+0.63%)
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.