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 )

55.49 +0.33 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
May 31, 2007 8.652 8.671 8.647 8.667 128,088 +0.04(+0.49%)
May 30, 2007 8.597 8.625 8.575 8.625 167,796 -0.01(-0.14%)
May 29, 2007 8.658 8.658 8.616 8.638 144,099 -0.04(-0.49%)
May 25, 2007 8.652 8.680 8.646 8.680 182,526 +0.03(+0.38%)
May 24, 2007 8.702 8.747 8.635 8.647 101,830 -0.06(-0.65%)
May 23, 2007 8.744 8.867 8.703 8.703 192,773 +0.05(+0.60%)
May 22, 2007 8.616 8.664 8.595 8.652 47,392 +0.05(+0.54%)
May 21, 2007 8.550 8.617 8.550 8.605 121,684 +0.01(+0.13%)
May 18, 2007 8.566 8.594 8.527 8.594 55,718 +0.04(+0.51%)
May 17, 2007 8.594 8.594 8.546 8.550 53,797 -0.07(-0.76%)
May 16, 2007 8.592 8.617 8.552 8.616 64,044 +0.04(+0.51%)
May 15, 2007 8.613 8.641 8.572 8.572 58,920 -0.03(-0.31%)
May 14, 2007 8.664 8.674 8.585 8.599 187,009 -0.01(-0.16%)
May 11, 2007 8.560 8.613 8.553 8.613 113,999 +0.05(+0.55%)
May 10, 2007 8.608 8.608 8.547 8.566 275,391 -0.08(-0.90%)
May 09, 2007 8.635 8.650 8.603 8.644 180,605 +0.01(+0.13%)
May 08, 2007 8.613 8.641 8.571 8.633 192,133 -0.06(-0.65%)
May 07, 2007 8.685 8.694 8.681 8.689 230,559 +0.04(+0.45%)
May 04, 2007 8.672 8.672 8.618 8.650 227,998 -0.01(-0.11%)
May 03, 2007 8.669 8.671 8.639 8.660 97,987 -0.02(-0.23%)
May 02, 2007 8.603 8.685 8.599 8.680 634,039 +0.10(+1.15%)
May 01, 2007 8.522 8.591 8.496 8.582 178,043 +0.08(+0.92%)
Apr 30, 2007 8.591 8.591 8.497 8.503 113,999 -0.09(-1.07%)
Apr 27, 2007 8.621 8.621 8.585 8.596 89,662 -0.03(-0.34%)
Apr 26, 2007 8.627 8.642 8.594 8.625 146,021 +0.04(+0.42%)
Apr 25, 2007 8.596 8.607 8.549 8.589 99,909 +0.02(+0.27%)
Apr 24, 2007 8.564 8.588 8.509 8.566 1,013,182 -0.02(-0.22%)
Apr 23, 2007 8.564 8.586 8.561 8.585 550,782 +0.02(+0.27%)
Apr 20, 2007 8.533 8.561 8.532 8.561 55,718 +0.10(+1.20%)
Apr 19, 2007 8.486 8.486 8.427 8.460 89,662 -0.05(-0.61%)
Apr 18, 2007 8.558 8.558 8.499 8.511 121,684 -0.07(-0.76%)
Apr 17, 2007 8.572 8.582 8.557 8.577 481,614 +0.03(+0.40%)
Apr 16, 2007 8.507 8.552 8.494 8.543 213,908 +0.11(+1.33%)
Apr 13, 2007 8.436 8.436 8.397 8.430 49,954 -0.01(-0.11%)
Apr 12, 2007 8.369 8.444 8.369 8.439 81,976 +0.09(+1.03%)
Apr 11, 2007 8.364 8.366 8.319 8.354 44,831 -0.03(-0.39%)
Apr 10, 2007 8.383 8.404 8.380 8.386 555,905 +0.01(+0.09%)
Apr 09, 2007 8.413 8.413 8.371 8.379 131,291 -0.01(-0.17%)
Apr 05, 2007 8.336 8.407 8.336 8.393 498,265 +0.05(+0.54%)
Apr 04, 2007 8.336 8.350 8.304 8.347 249,773 +0.03(+0.36%)
Apr 03, 2007 8.263 8.330 8.263 8.318 86,459 +0.10(+1.20%)
Apr 02, 2007 8.210 8.219 8.171 8.219 220,312 +0.03(+0.42%)
Mar 30, 2007 8.163 8.218 8.146 8.185 67,887 +0.01(+0.17%)
Mar 29, 2007 8.210 8.210 8.116 8.171 222,234 +0.01(+0.11%)
Mar 28, 2007 8.152 8.180 8.140 8.162 178,683 -0.02(-0.23%)
Mar 27, 2007 8.194 8.196 8.154 8.180 527,726 -0.04(-0.47%)
Mar 26, 2007 8.249 8.252 8.158 8.219 115,279 -0.07(-0.81%)
Mar 23, 2007 8.280 8.290 8.260 8.286 62,763 +0.02(+0.23%)
Mar 22, 2007 8.271 8.272 8.221 8.268 81,336 +0.02(+0.30%)
Mar 21, 2007 8.163 8.255 8.127 8.243 143,459 +0.07(+0.82%)
Mar 20, 2007 8.113 8.180 8.113 8.176 141,538 +0.04(+0.48%)
Mar 19, 2007 8.099 8.137 8.087 8.137 327,267 +0.09(+1.11%)
Mar 16, 2007 8.057 8.068 8.027 8.048 64,684 -0.01(-0.17%)
Mar 15, 2007 8.063 8.063 8.033 8.062 52,516 +0.01(+0.16%)
Mar 14, 2007 8.005 8.052 7.963 8.049 169,717 +0.04(+0.53%)
Mar 13, 2007 8.108 8.101 8.005 8.007 91,583 -0.10(-1.25%)
Mar 12, 2007 8.056 8.127 8.056 8.108 110,796 +0.02(+0.21%)
Mar 09, 2007 8.093 8.101 8.052 8.091 431,019 +0.04(+0.45%)
Mar 08, 2007 8.077 8.102 8.049 8.055 123,605 +0.05(+0.60%)
Mar 07, 2007 8.012 8.027 7.990 8.007 123,605 -0.01(-0.12%)
Mar 06, 2007 7.969 8.018 7.941 8.016 174,200 +0.14(+1.76%)
Mar 05, 2007 7.926 7.989 7.877 7.877 547,579 -0.12(-1.56%)
Mar 02, 2007 8.088 8.090 8.002 8.002 69,808 -0.09(-1.06%)
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.