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:

US Medical Devices Ishares ETF (NY: IHI )

58.59 +0.08 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 4.266 4.278 4.257 4.274 2,532,215 +0.01(+0.18%)
Jun 29, 2004 4.299 4.299 4.264 4.266 2,009,634 -0.04(-0.91%)
Jun 28, 2004 4.307 4.317 4.282 4.305 14,744,360 +0.18(+4.27%)
Jun 25, 2004 4.063 4.129 4.027 4.129 592,387 +0.07(+1.61%)
Jun 24, 2004 4.066 4.107 4.060 4.063 446,371 -0.02(-0.46%)
Jun 23, 2004 4.096 4.102 4.047 4.082 151,779 -0.02(-0.53%)
Jun 22, 2004 4.057 4.107 4.033 4.104 438,686 +0.07(+1.66%)
Jun 21, 2004 4.060 4.129 4.024 4.036 198,529 -0.04(-0.96%)
Jun 18, 2004 4.100 4.113 4.060 4.075 396,419 -0.01(-0.23%)
Jun 17, 2004 4.122 4.125 4.054 4.085 186,361 -0.02(-0.53%)
Jun 16, 2004 4.139 4.139 4.068 4.107 172,272 -0.02(-0.42%)
Jun 15, 2004 4.108 4.144 4.104 4.124 206,855 +0.03(+0.76%)
Jun 14, 2004 4.202 4.202 4.091 4.093 315,726 -0.10(-2.38%)
Jun 10, 2004 4.138 4.228 4.138 4.193 360,555 +0.04(+0.94%)
Jun 09, 2004 4.154 4.177 4.138 4.154 266,414 +0.00(+0.00%)
Jun 08, 2004 4.154 4.186 4.149 4.154 106,949 -0.02(-0.37%)
Jun 07, 2004 4.146 4.239 4.146 4.169 290,750 +0.05(+1.14%)
Jun 04, 2004 4.147 4.177 4.122 4.122 601,353 -0.00(-0.04%)
Jun 03, 2004 4.135 4.157 4.124 4.124 249,122 -0.03(-0.64%)
Jun 02, 2004 4.160 4.160 4.116 4.150 259,369 -0.01(-0.19%)
Jun 01, 2004 4.161 4.182 4.118 4.158 414,350 -0.01(-0.34%)
May 28, 2004 4.218 4.233 4.138 4.172 830,623 -0.08(-1.98%)
May 27, 2004 4.278 4.293 4.255 4.257 279,863 -0.03(-0.69%)
May 26, 2004 4.293 4.308 4.280 4.286 319,568 -0.01(-0.33%)
May 25, 2004 4.294 4.310 4.278 4.300 687,809 -0.01(-0.22%)
May 24, 2004 4.294 4.338 4.260 4.310 518,739 +0.02(+0.36%)
May 21, 2004 4.138 4.341 4.138 4.294 4,400,957 +0.56(+14.97%)
May 20, 2004 3.690 3.735 3.662 3.735 222,225 +0.04(+1.01%)
May 19, 2004 3.815 3.826 3.669 3.698 226,708 -0.11(-2.87%)
May 18, 2004 3.762 3.812 3.737 3.807 94,141 +0.06(+1.63%)
May 17, 2004 3.863 3.863 3.746 3.746 631,452 -0.13(-3.42%)
May 14, 2004 3.872 3.944 3.833 3.879 172,272 -0.00(-0.04%)
May 13, 2004 3.826 3.893 3.822 3.880 896,586 +0.05(+1.43%)
May 12, 2004 3.805 3.826 3.748 3.826 243,999 +0.00(+0.12%)
May 11, 2004 3.751 3.833 3.741 3.821 112,073 +0.09(+2.30%)
May 10, 2004 3.841 3.841 3.735 3.735 192,125 -0.12(-3.16%)
May 07, 2004 3.855 3.880 3.818 3.857 306,120 +0.00(+0.04%)
May 06, 2004 3.865 3.866 3.733 3.855 253,605 -0.02(-0.64%)
May 05, 2004 3.871 3.904 3.865 3.880 165,228 +0.02(+0.44%)
May 04, 2004 3.854 3.904 3.802 3.863 231,831 +0.01(+0.24%)
May 03, 2004 3.896 3.904 3.847 3.854 135,128 -0.03(-0.68%)
Apr 30, 2004 3.896 3.918 3.832 3.880 174,193 -0.00(-0.08%)
Apr 29, 2004 3.902 3.929 3.876 3.883 156,262 -0.02(-0.48%)
Apr 28, 2004 3.922 3.932 3.844 3.902 275,380 -0.04(-0.91%)
Apr 27, 2004 3.971 3.988 3.897 3.938 228,629 -0.05(-1.14%)
Apr 26, 2004 3.922 3.997 3.883 3.983 460,461 +0.07(+1.84%)
Apr 23, 2004 3.579 3.940 3.560 3.912 1,277,635 +0.37(+10.35%)
Apr 22, 2004 3.474 3.565 3.474 3.545 178,676 +0.07(+2.02%)
Apr 21, 2004 3.434 3.509 3.434 3.474 112,073 +0.04(+1.09%)
Apr 20, 2004 3.495 3.513 3.427 3.437 193,406 -0.06(-1.61%)
Apr 19, 2004 3.438 3.513 3.435 3.493 121,039 +0.05(+1.45%)
Apr 16, 2004 3.451 3.502 3.435 3.443 135,768 +0.01(+0.27%)
Apr 15, 2004 3.406 3.435 3.404 3.434 174,193 +0.03(+1.01%)
Apr 14, 2004 3.434 3.438 3.388 3.399 132,566 -0.04(-1.05%)
Apr 13, 2004 3.474 3.485 3.415 3.435 211,338 -0.02(-0.45%)
Apr 12, 2004 3.420 3.456 3.420 3.451 119,758 +0.02(+0.45%)
Apr 08, 2004 3.456 3.466 3.429 3.435 485,437 +0.01(+0.36%)
Apr 07, 2004 3.420 3.427 3.357 3.423 237,595 +0.00(+0.09%)
Apr 06, 2004 3.420 3.446 3.404 3.420 183,159 -0.02(-0.45%)
Apr 05, 2004 3.421 3.451 3.406 3.435 333,017 +0.00(+0.09%)
Apr 02, 2004 3.342 3.432 3.342 3.432 224,146 +0.12(+3.48%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.