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 )

54.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2003 2.859 2.876 2.831 2.850 586,006 -0.01(-0.33%)
Jun 27, 2003 2.857 2.959 2.857 2.859 257,458 -0.01(-0.43%)
Jun 26, 2003 2.814 2.892 2.811 2.871 154,347 +0.06(+2.11%)
Jun 25, 2003 2.790 2.818 2.790 2.812 398,356 +0.01(+0.50%)
Jun 24, 2003 2.806 2.817 2.779 2.798 272,829 -0.01(-0.22%)
Jun 23, 2003 2.795 2.834 2.787 2.804 553,984 +0.02(+0.62%)
Jun 20, 2003 2.798 2.826 2.787 2.787 537,973 -0.02(-0.78%)
Jun 19, 2003 2.764 2.818 2.764 2.809 454,715 +0.04(+1.30%)
Jun 18, 2003 2.725 2.806 2.725 2.773 376,581 +0.04(+1.37%)
Jun 17, 2003 2.686 2.786 2.668 2.736 340,716 +0.06(+2.40%)
Jun 16, 2003 2.615 2.689 2.615 2.672 742,915 +0.06(+2.15%)
Jun 13, 2003 2.670 2.676 2.615 2.615 308,053 -0.05(-2.05%)
Jun 12, 2003 2.653 2.701 2.653 2.670 376,581 +0.02(+0.65%)
Jun 11, 2003 2.654 2.667 2.647 2.653 283,076 -0.02(-0.64%)
Jun 10, 2003 2.622 2.686 2.622 2.670 236,323 +0.05(+1.85%)
Jun 09, 2003 2.667 2.668 2.623 2.622 432,299 -0.06(-2.10%)
Jun 06, 2003 2.725 2.732 2.678 2.678 773,016 -0.02(-0.92%)
Jun 05, 2003 2.672 2.709 2.672 2.703 688,477 +0.03(+1.23%)
Jun 04, 2003 2.675 2.700 2.670 2.670 291,402 +0.00(+0.00%)
Jun 03, 2003 2.670 2.704 2.656 2.670 582,804 +0.01(+0.47%)
Jun 02, 2003 2.576 2.729 2.576 2.658 1,203,394 +0.02(+0.71%)
May 30, 2003 2.529 2.639 2.529 2.639 1,096,440 +0.13(+5.36%)
May 29, 2003 2.436 2.533 2.436 2.505 1,296,259 +0.07(+3.02%)
May 28, 2003 2.420 2.451 2.420 2.431 1,797,727 +0.03(+1.24%)
May 27, 2003 2.406 2.433 2.392 2.401 354,806 +0.00(+0.13%)
May 23, 2003 2.351 2.403 2.342 2.398 206,863 +0.05(+2.06%)
May 22, 2003 2.361 2.367 2.342 2.350 1,239,259 -0.03(-1.12%)
May 21, 2003 2.420 2.420 2.359 2.376 455,355 -0.03(-1.17%)
May 20, 2003 2.373 2.436 2.358 2.405 643,646 +0.04(+1.65%)
May 19, 2003 2.373 2.380 2.337 2.366 1,121,418 -0.01(-0.33%)
May 16, 2003 2.381 2.386 2.366 2.373 3,083,739 +0.01(+0.40%)
May 15, 2003 2.295 2.387 2.295 2.364 1,455,730 -0.00(-0.13%)
May 14, 2003 2.480 2.481 2.366 2.367 607,781 -0.11(-4.47%)
May 13, 2003 2.483 2.503 2.465 2.478 581,523 -0.00(-0.19%)
May 12, 2003 2.553 2.561 2.467 2.483 315,739 -0.06(-2.45%)
May 09, 2003 2.608 2.636 2.542 2.545 321,503 -0.06(-2.39%)
May 08, 2003 2.670 2.670 2.606 2.608 93,504 -0.05(-1.82%)
May 07, 2003 2.611 2.668 2.601 2.656 188,290 +0.05(+1.73%)
May 06, 2003 2.654 2.654 2.608 2.611 392,592 -0.05(-1.76%)
May 05, 2003 2.701 2.708 2.643 2.658 165,234 -0.03(-1.22%)
May 02, 2003 2.701 2.751 2.653 2.690 167,796 +0.00(+0.00%)
May 01, 2003 2.717 2.717 2.687 2.690 70,448 -0.03(-0.98%)
Apr 30, 2003 2.654 2.729 2.654 2.717 275,391 +0.05(+1.75%)
Apr 29, 2003 2.748 2.792 2.668 2.670 178,683 -0.08(-3.06%)
Apr 28, 2003 2.662 2.754 2.647 2.754 274,750 +0.10(+3.89%)
Apr 25, 2003 2.637 2.662 2.498 2.651 2,039,174 -0.14(-5.09%)
Apr 24, 2003 2.842 2.871 2.793 2.793 147,942 -0.06(-2.24%)
Apr 23, 2003 2.840 2.892 2.840 2.857 154,347 +0.02(+0.83%)
Apr 22, 2003 2.796 2.867 2.796 2.834 167,796 +0.02(+0.89%)
Apr 21, 2003 2.795 2.811 2.732 2.809 131,291 +0.00(+0.00%)
Apr 17, 2003 2.740 2.826 2.737 2.809 89,662 +0.10(+3.51%)
Apr 16, 2003 2.704 2.737 2.662 2.714 2,317,768 +0.01(+0.35%)
Apr 15, 2003 2.732 2.745 2.704 2.704 85,819 -0.03(-1.03%)
Apr 14, 2003 2.662 2.747 2.654 2.732 739,072 +0.08(+3.12%)
Apr 11, 2003 2.648 2.665 2.603 2.650 63,403 +0.00(+0.06%)
Apr 10, 2003 2.653 2.667 2.623 2.648 96,707 +0.00(+0.18%)
Apr 09, 2003 2.654 2.695 2.642 2.643 94,145 -0.00(-0.12%)
Apr 08, 2003 2.673 2.675 2.625 2.647 124,246 -0.04(-1.57%)
Apr 07, 2003 2.659 2.709 2.654 2.689 206,223 +0.05(+2.01%)
Apr 04, 2003 2.631 2.654 2.626 2.636 68,527 +0.00(+0.18%)
Apr 03, 2003 2.642 2.654 2.615 2.631 135,133 -0.00(-0.18%)
Apr 02, 2003 2.537 2.648 2.537 2.636 166,515 +0.12(+4.84%)
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.