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 Healthcare Staples Ishares Evolved ETF (NY: IEHS )

41.40 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 22, 2022 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 31, 2018 26.12 26.33 26.11 26.17 1,100 +0.20(+0.77%)
Dec 28, 2018 25.86 26.10 25.80 25.97 1,900 +0.15(+0.59%)
Dec 27, 2018 25.45 25.82 25.13 25.82 3,698 +0.20(+0.77%)
Dec 26, 2018 24.70 25.62 24.47 25.62 2,700 +1.08(+4.41%)
Dec 24, 2018 24.92 24.92 24.54 24.54 1,800 -0.61(-2.43%)
Dec 21, 2018 25.33 25.62 25.04 25.15 3,500 -0.36(-1.39%)
Dec 20, 2018 25.99 26.04 25.39 25.51 23,229 -0.77(-2.94%)
Dec 19, 2018 26.60 26.79 26.28 26.28 6,734 -0.38(-1.43%)
Dec 18, 2018 26.84 26.98 26.49 26.66 824 -0.07(-0.27%)
Dec 17, 2018 27.31 27.32 26.67 26.73 57,309 -0.97(-3.49%)
Dec 14, 2018 28.12 28.12 27.70 27.70 1,200 -0.78(-2.74%)
Dec 13, 2018 28.61 28.66 28.40 28.48 5,012 -0.02(-0.07%)
Dec 12, 2018 28.50 28.88 28.50 28.50 441 +0.29(+1.04%)
Dec 11, 2018 28.54 28.54 28.17 28.21 2,304 +0.06(+0.20%)
Dec 10, 2018 27.98 28.20 27.60 28.15 4,172 +0.08(+0.28%)
Dec 07, 2018 28.62 28.62 28.00 28.07 2,300 -0.55(-1.92%)
Dec 06, 2018 28.33 28.72 28.18 28.62 4,090 -0.53(-1.82%)
Dec 04, 2018 29.89 29.89 29.15 29.15 5,700 -0.70(-2.35%)
Dec 03, 2018 30.04 30.04 29.59 29.85 5,435 +0.49(+1.67%)
Nov 30, 2018 29.45 29.57 29.36 29.36 20,000 -0.24(-0.81%)
Nov 29, 2018 29.42 29.66 29.38 29.60 45,985 +0.27(+0.92%)
Nov 28, 2018 28.89 29.38 28.88 29.33 5,207 +0.99(+3.51%)
Nov 27, 2018 28.18 28.41 28.18 28.34 2,333 +0.05(+0.18%)
Nov 26, 2018 28.29 28.29 28.29 28.29 525 +0.23(+0.84%)
Nov 23, 2018 27.86 28.13 27.86 28.05 1,200 +0.11(+0.39%)
Nov 21, 2018 27.94 27.94 27.94 0 +0.18(+0.65%)
Nov 20, 2018 27.87 27.93 27.66 27.76 3,429 -0.31(-1.10%)
Nov 19, 2018 28.75 28.75 28.05 28.07 2,081 -0.70(-2.45%)
Nov 16, 2018 28.50 28.77 28.50 28.77 2,300 +0.46(+1.61%)
Nov 15, 2018 28.32 28.32 28.32 28.32 153 +0.00(+0.00%)
Nov 14, 2018 28.46 28.46 28.13 28.32 4,070 -0.07(-0.26%)
Nov 13, 2018 28.78 28.78 28.39 28.39 6,574 -0.40(-1.38%)
Nov 12, 2018 29.10 29.10 28.79 28.79 3,190 -0.53(-1.81%)
Nov 09, 2018 29.38 29.38 29.07 29.32 4,100 -0.16(-0.54%)
Nov 08, 2018 29.40 29.52 29.38 29.48 6,687 +0.17(+0.58%)
Nov 07, 2018 28.57 29.34 28.57 29.31 5,021 +0.92(+3.24%)
Nov 06, 2018 28.28 28.44 28.28 28.39 2,572 +0.09(+0.32%)
Nov 05, 2018 28.15 28.30 28.15 28.30 51,649 +0.16(+0.57%)
Nov 02, 2018 28.39 28.44 28.12 28.14 47,800 +0.04(+0.14%)
Nov 01, 2018 28.01 28.19 28.01 28.10 920 +0.09(+0.33%)
Oct 31, 2018 27.93 28.13 27.87 28.01 2,583 +0.66(+2.42%)
Oct 30, 2018 27.48 27.53 27.34 27.34 1,430 +0.26(+0.98%)
Oct 29, 2018 27.72 27.72 26.92 27.08 3,212 -0.15(-0.55%)
Oct 26, 2018 27.19 27.39 27.13 27.23 1,500 -0.05(-0.18%)
Oct 25, 2018 27.29 27.32 27.28 27.28 953 -0.12(-0.45%)
Oct 24, 2018 28.25 28.25 27.40 27.40 7,811 -0.34(-1.21%)
Oct 23, 2018 27.72 27.74 27.72 27.74 430 -0.51(-1.81%)
Oct 22, 2018 28.24 28.30 28.12 28.25 1,082 -0.13(-0.46%)
Oct 19, 2018 28.81 28.83 28.38 28.38 1,600 -0.33(-1.16%)
Oct 18, 2018 28.90 28.90 28.63 28.71 740 -0.27(-0.92%)
Oct 17, 2018 28.88 29.07 28.81 28.98 15,520 -0.07(-0.24%)
Oct 16, 2018 28.78 29.05 28.63 29.05 3,047 +0.66(+2.32%)
Oct 15, 2018 28.53 28.53 28.21 28.39 3,594 +0.04(+0.14%)
Oct 12, 2018 28.35 28.43 28.07 28.35 2,500 +0.34(+1.22%)
Oct 11, 2018 28.45 28.47 28.01 28.01 4,092 -0.49(-1.73%)
Oct 10, 2018 29.07 29.07 28.50 28.50 2,330 -0.67(-2.29%)
Oct 09, 2018 29.27 29.27 29.17 29.17 432 +0.28(+0.97%)
Oct 08, 2018 29.18 29.25 28.86 28.89 5,706 -0.27(-0.93%)
Oct 05, 2018 29.31 29.37 29.16 29.16 1,800 -0.08(-0.26%)
Oct 04, 2018 29.70 29.70 29.24 29.24 2,576 -0.46(-1.54%)
Oct 03, 2018 29.79 29.81 29.64 29.70 7,991 -0.13(-0.45%)
Oct 02, 2018 30.07 30.07 29.78 29.83 2,695 -0.06(-0.21%)
Oct 01, 2018 30.05 30.08 29.89 29.89 5,059 +0.09(+0.31%)
Sep 28, 2018 29.77 29.81 29.68 29.80 2,800 +0.19(+0.64%)
Sep 27, 2018 29.68 29.69 29.61 29.61 1,316 +0.00(+0.01%)
Sep 26, 2018 29.63 29.71 29.61 29.61 1,718 +0.05(+0.17%)
Sep 25, 2018 29.66 29.69 29.56 29.56 4,924 +0.05(+0.18%)
Sep 24, 2018 29.51 29.51 29.51 29.51 591 +0.06(+0.19%)
Sep 21, 2018 29.45 29.51 29.45 29.45 1,000 -0.01(-0.03%)
Sep 20, 2018 29.39 29.46 29.39 29.46 773 +0.14(+0.49%)
Sep 19, 2018 29.30 29.33 29.30 29.31 1,467 +0.00(+0.02%)
Sep 18, 2018 29.41 29.41 29.31 29.31 330 +0.09(+0.31%)
Sep 17, 2018 29.20 29.22 29.20 29.22 1,011 -0.07(-0.25%)
Sep 14, 2018 29.52 29.52 29.29 29.29 2,100 -0.02(-0.07%)
Sep 13, 2018 29.22 29.31 29.22 29.31 3,320 +0.57(+1.98%)
Sep 12, 2018 28.74 28.74 28.74 28.74 7 +0.00(+0.00%)
Sep 11, 2018 28.74 28.74 28.74 28.74 512 -0.02(-0.07%)
Sep 10, 2018 29.17 29.17 28.76 28.76 794 -0.24(-0.83%)
Sep 07, 2018 29.00 29.00 29.00 29.00 300 +0.00(+0.01%)
Sep 06, 2018 28.89 29.01 28.85 29.00 2,940 +0.26(+0.90%)
Sep 05, 2018 28.95 28.95 28.74 28.74 318 -0.26(-0.91%)
Sep 04, 2018 29.00 29.00 29.00 29.00 98 +0.00(+0.00%)
Aug 31, 2018 29.00 29.00 29.00 0 +0.00(+0.00%)
Aug 30, 2018 29.17 29.17 28.76 29.00 2,945 -0.08(-0.26%)
Aug 29, 2018 28.93 29.08 28.93 29.08 2,450 +0.19(+0.66%)
Aug 28, 2018 28.85 28.91 28.83 28.89 3,738 +0.06(+0.21%)
Aug 27, 2018 28.93 28.93 28.76 28.83 2,358 +0.19(+0.66%)
Aug 24, 2018 28.67 28.67 28.64 28.64 500 +0.10(+0.35%)
Aug 23, 2018 28.57 28.57 28.52 28.54 592 +0.11(+0.40%)
Aug 22, 2018 28.63 28.63 28.43 28.43 620 +0.03(+0.11%)
Aug 21, 2018 28.37 28.39 28.37 28.39 1,466 +0.02(+0.08%)
Aug 20, 2018 28.37 28.38 28.37 28.37 1,154 +0.08(+0.29%)
Aug 17, 2018 28.29 28.29 28.29 28.29 200 +0.09(+0.32%)
Aug 16, 2018 28.18 28.20 28.18 28.20 468 +0.26(+0.93%)
Aug 15, 2018 27.98 27.98 27.94 27.94 1,370 -0.20(-0.71%)
Aug 14, 2018 28.11 28.14 28.11 28.14 548 -0.01(-0.04%)
Aug 13, 2018 28.15 28.15 28.15 28.15 65 +0.35(+1.26%)
Aug 10, 2018 28.25 28.25 27.80 27.80 400 -0.17(-0.61%)
Aug 09, 2018 28.05 28.05 27.97 27.97 693 +0.13(+0.47%)
Aug 08, 2018 27.84 27.84 27.84 27.84 5 +0.00(+0.00%)
Aug 07, 2018 27.88 27.88 27.81 27.84 3,703 +0.01(+0.04%)
Aug 06, 2018 27.87 27.87 27.83 27.83 831 -0.02(-0.06%)
Aug 03, 2018 27.75 27.84 27.75 27.84 1,100 +0.18(+0.66%)
Aug 02, 2018 27.65 27.66 27.65 27.66 644 +0.16(+0.59%)
Aug 01, 2018 27.50 27.50 27.50 27.50 752 +0.02(+0.07%)
Jul 31, 2018 27.52 27.52 27.48 27.48 909 +0.22(+0.81%)
Jul 30, 2018 27.77 27.77 27.26 27.26 2,569 -0.15(-0.55%)
Jul 27, 2018 27.56 27.57 27.41 27.41 700 -0.34(-1.23%)
Jul 26, 2018 27.77 27.80 27.75 27.75 1,153 +0.26(+0.95%)
Jul 25, 2018 27.48 27.52 27.48 27.49 632 +0.03(+0.11%)
Jul 24, 2018 27.46 27.46 27.46 27.46 80 +0.00(+0.00%)
Jul 23, 2018 27.48 27.48 27.46 27.46 347 +0.17(+0.63%)
Jul 20, 2018 27.29 27.29 27.29 27.29 75 +0.00(+0.00%)
Jul 19, 2018 27.29 27.29 27.29 27.29 82 +0.00(+0.00%)
Jul 18, 2018 27.29 27.29 27.29 27.29 9 +0.00(+0.00%)
Jul 17, 2018 27.38 27.38 27.29 27.29 708 -0.45(-1.63%)
Jul 16, 2018 27.74 27.74 27.74 27.74 109 +0.59(+2.17%)
Jul 13, 2018 27.15 27.15 27.15 27.15 59 +0.00(+0.00%)
Jul 12, 2018 27.15 27.15 27.15 27.15 9 +0.00(+0.00%)
Jul 11, 2018 27.15 27.15 27.15 27.15 274 -0.03(-0.12%)
Jul 10, 2018 27.28 27.28 27.17 27.18 1,088 +0.05(+0.19%)
Jul 09, 2018 27.11 27.13 27.11 27.13 352 +0.62(+2.35%)
Jul 06, 2018 26.51 26.51 26.51 26.51 8 +0.00(+0.00%)
Jul 05, 2018 26.51 26.51 26.51 26.51 4 +0.00(+0.00%)
Jul 03, 2018 26.51 26.51 26.51 0 +0.18(+0.67%)
Jul 02, 2018 26.33 26.33 26.33 26.33 136 -0.08(-0.30%)
Jun 29, 2018 26.41 26.41 26.41 26.41 202 +0.03(+0.11%)
Jun 28, 2018 26.38 26.38 26.38 26.38 249 -0.66(-2.46%)
Jun 27, 2018 27.04 27.04 27.04 27.04 0 +0.00(+0.00%)
Jun 26, 2018 27.04 27.04 27.04 27.04 32 -0.06(-0.21%)
Jun 25, 2018 27.10 27.10 27.10 27.10 13 +0.00(+0.00%)
Jun 22, 2018 27.10 27.10 27.10 27.10 58 +0.00(+0.00%)
Jun 21, 2018 27.10 27.10 27.10 27.10 204 +0.08(+0.30%)
Jun 20, 2018 27.02 27.02 27.02 27.02 0 +0.00(+0.00%)
Jun 19, 2018 27.01 27.02 27.01 27.02 691 -0.17(-0.62%)
Jun 18, 2018 27.19 27.19 27.19 27.19 0 +0.00(+0.00%)
Jun 15, 2018 27.20 27.20 27.19 27.19 202 -0.01(-0.04%)
Jun 14, 2018 27.20 27.20 27.20 27.20 201 +0.04(+0.15%)
Jun 13, 2018 27.85 27.85 27.16 27.16 1,715 -0.01(-0.04%)
Jun 12, 2018 27.17 27.17 27.17 27.17 2 +0.18(+0.67%)
Jun 11, 2018 26.99 26.99 26.99 26.99 7 +0.72(+2.74%)
Jun 08, 2018 26.27 26.27 26.27 26.27 0 +0.00(+0.00%)
Jun 07, 2018 26.27 26.27 26.27 26.27 3 +0.00(+0.00%)
Jun 06, 2018 26.27 26.27 26.27 26.27 3 +0.00(+0.00%)
Jun 05, 2018 26.27 26.27 26.27 26.27 2 +0.00(+0.00%)
Jun 04, 2018 26.27 26.27 26.27 26.27 101 +0.32(+1.24%)
Jun 01, 2018 25.97 25.97 25.95 25.95 630 +0.22(+0.87%)
May 31, 2018 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
May 30, 2018 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
May 29, 2018 25.69 25.75 25.69 25.73 402 -0.37(-1.42%)
May 25, 2018 26.10 26.10 26.10 0 -0.17(-0.66%)
May 24, 2018 26.27 26.27 26.27 26.27 5 +0.23(+0.88%)
May 23, 2018 26.04 26.04 26.04 26.04 26 +0.00(+0.00%)
May 22, 2018 26.04 26.04 26.04 26.04 1 +0.00(+0.00%)
May 21, 2018 26.04 26.04 26.04 26.04 0 +0.00(+0.00%)
May 18, 2018 26.02 26.04 26.02 26.04 768 +0.29(+1.13%)
May 17, 2018 25.75 25.75 25.75 25.75 0 +0.00(+0.00%)
May 16, 2018 25.74 25.75 25.74 25.75 350 -0.24(-0.92%)
May 15, 2018 25.99 25.99 25.99 25.99 100 +0.33(+1.29%)
May 14, 2018 25.66 25.66 25.66 25.66 50 +0.01(+0.03%)
May 11, 2018 25.65 25.65 25.65 25.65 200 +0.13(+0.52%)
May 10, 2018 25.50 25.52 25.50 25.52 400 +0.38(+1.49%)
May 09, 2018 25.06 25.14 25.06 25.14 490 +0.09(+0.36%)
May 08, 2018 25.07 25.07 25.05 25.05 585 -0.25(-0.97%)
May 07, 2018 25.33 25.34 25.30 25.30 1,529 +0.38(+1.51%)
May 04, 2018 24.92 24.92 24.92 24.92 299 -0.10(-0.39%)
May 03, 2018 24.93 25.02 24.93 25.02 2,136 -0.54(-2.11%)
May 02, 2018 25.56 25.56 25.56 25.56 4 +0.04(+0.16%)
May 01, 2018 25.52 25.52 25.52 25.52 0 +0.00(+0.00%)
Apr 30, 2018 25.67 25.67 25.52 25.52 200 -0.12(-0.48%)
Apr 27, 2018 25.62 25.64 25.61 25.64 1,725 +0.31(+1.23%)
Apr 26, 2018 25.33 25.33 25.33 25.33 149 +0.00(+0.00%)
Apr 25, 2018 25.33 25.33 25.33 25.33 58 +0.02(+0.08%)
Apr 24, 2018 25.31 25.31 25.31 25.31 1 +0.00(+0.00%)
Apr 23, 2018 25.61 25.61 25.28 25.31 1,123 -0.18(-0.69%)
Apr 20, 2018 25.48 25.48 25.48 25.48 4 +0.00(+0.00%)
Apr 19, 2018 25.48 25.48 25.48 25.48 200 -0.01(-0.04%)
Apr 18, 2018 25.53 25.53 25.49 25.49 200 +0.09(+0.37%)
Apr 17, 2018 25.40 25.40 25.40 25.40 100 +0.66(+2.67%)
Apr 16, 2018 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Apr 13, 2018 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Apr 12, 2018 24.77 24.77 24.74 24.74 737 +0.15(+0.61%)
Apr 11, 2018 24.53 24.62 24.53 24.59 572 +0.20(+0.84%)
Apr 10, 2018 24.39 24.39 24.39 24.39 0 +0.00(+0.00%)
Apr 09, 2018 24.41 24.41 24.39 24.39 204 -0.11(-0.47%)
Apr 06, 2018 24.52 24.52 24.50 24.50 1,119 -0.27(-1.09%)
Apr 05, 2018 24.77 24.77 24.77 24.77 848 +0.77(+3.21%)
Apr 04, 2018 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Apr 03, 2018 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Apr 02, 2018 24.00 24.00 24.00 24.00 637 -0.47(-1.92%)
Mar 29, 2018 24.47 24.47 24.47 0 +0.00(+0.00%)
Mar 28, 2018 24.47 24.47 24.47 24.47 0 +0.00(+0.00%)
Mar 27, 2018 24.47 24.47 24.47 24.47 600 +0.00(+0.00%)
Mar 26, 2018 24.47 24.47 24.47 24.47 0 +0.00(+0.00%)
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.