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 )

55.71 +0.56 (+1.02%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 9, 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 (%)
Jul 31, 2008 9.234 9.353 9.234 9.283 757,056 +0.03(+0.32%)
Jul 30, 2008 9.240 9.309 9.180 9.253 437,154 +0.06(+0.63%)
Jul 29, 2008 9.195 9.226 9.170 9.195 257,682 +0.04(+0.41%)
Jul 28, 2008 9.403 9.403 9.139 9.158 434,144 -0.11(-1.23%)
Jul 25, 2008 9.264 9.295 9.237 9.272 491,451 +0.00(+0.02%)
Jul 24, 2008 9.426 9.426 9.212 9.270 1,393,504 -0.03(-0.34%)
Jul 23, 2008 9.306 9.358 9.281 9.301 888,398 +0.01(+0.12%)
Jul 22, 2008 9.150 9.290 9.134 9.290 1,291,180 +0.14(+1.55%)
Jul 21, 2008 9.236 9.236 9.119 9.148 303,929 -0.07(-0.75%)
Jul 18, 2008 9.226 9.226 9.159 9.217 139,770 -0.04(-0.40%)
Jul 17, 2008 9.226 9.281 9.155 9.255 2,570,698 +0.06(+0.68%)
Jul 16, 2008 9.075 9.200 9.075 9.192 989,287 +0.17(+1.85%)
Jul 15, 2008 8.919 9.069 8.876 9.025 1,075,773 +0.12(+1.30%)
Jul 14, 2008 9.095 9.095 8.877 8.909 260,993 -0.06(-0.63%)
Jul 11, 2008 8.933 9.006 8.875 8.966 582,381 -0.02(-0.24%)
Jul 10, 2008 8.933 8.988 8.873 8.988 482,837 +0.07(+0.82%)
Jul 09, 2008 9.017 9.055 8.912 8.914 207,933 -0.08(-0.85%)
Jul 08, 2008 8.750 8.991 8.750 8.991 1,560,032 +0.23(+2.58%)
Jul 07, 2008 8.816 8.849 8.703 8.764 529,506 -0.02(-0.23%)
Jul 04, 2008 8.899 8.899 8.766 8.785 44,715 +0.00(+0.00%)
Jul 03, 2008 8.899 8.899 8.766 8.785 44,715 -0.03(-0.37%)
Jul 02, 2008 8.867 8.889 8.811 8.817 113,416 -0.03(-0.34%)
Jul 01, 2008 8.785 8.853 8.742 8.847 833,602 +0.00(+0.00%)
Jun 30, 2008 8.797 8.905 8.797 8.847 85,339 +0.01(+0.11%)
Jun 27, 2008 8.863 8.869 8.810 8.838 230,835 -0.00(-0.02%)
Jun 26, 2008 8.923 8.930 8.838 8.839 339,236 -0.15(-1.63%)
Jun 25, 2008 8.903 9.027 8.878 8.986 320,331 +0.12(+1.30%)
Jun 24, 2008 8.889 8.931 8.863 8.870 1,352,298 -0.07(-0.79%)
Jun 23, 2008 8.994 9.004 8.916 8.941 461,645 -0.04(-0.47%)
Jun 20, 2008 9.105 9.105 8.958 8.983 350,668 -0.17(-1.89%)
Jun 19, 2008 9.080 9.176 9.058 9.156 2,293,495 +0.06(+0.70%)
Jun 18, 2008 9.133 9.148 9.070 9.092 131,765 -0.07(-0.72%)
Jun 17, 2008 9.278 9.278 9.151 9.158 130,772 -0.03(-0.34%)
Jun 16, 2008 9.255 9.255 9.074 9.189 146,770 +0.04(+0.39%)
Jun 13, 2008 9.103 9.155 9.056 9.153 121,991 +0.12(+1.28%)
Jun 12, 2008 8.928 9.075 8.928 9.038 179,779 +0.15(+1.69%)
Jun 11, 2008 8.978 8.978 8.888 8.888 625,829 -0.12(-1.33%)
Jun 10, 2008 9.003 9.034 8.958 9.008 136,267 -0.03(-0.35%)
Jun 09, 2008 9.134 9.134 8.969 9.039 150,574 -0.06(-0.70%)
Jun 06, 2008 9.201 9.206 9.103 9.103 197,564 -0.19(-2.05%)
Jun 05, 2008 9.190 9.297 9.154 9.294 1,108,557 +0.12(+1.36%)
Jun 04, 2008 9.059 9.200 9.059 9.169 104,706 +0.09(+0.97%)
Jun 03, 2008 9.078 9.117 9.014 9.081 159,957 +0.04(+0.41%)
Jun 02, 2008 9.109 9.111 8.975 9.044 1,003,384 -0.09(-0.94%)
May 30, 2008 9.116 9.142 9.087 9.130 191,633 +0.02(+0.19%)
May 29, 2008 8.998 9.148 8.980 9.112 72,447 +0.12(+1.34%)
May 28, 2008 8.991 9.023 8.942 8.992 101,689 -0.02(-0.24%)
May 27, 2008 8.967 9.014 8.944 9.014 130,183 +0.07(+0.77%)
May 26, 2008 9.023 9.023 8.935 8.945 0 +0.00(+0.00%)
May 23, 2008 9.023 9.023 8.935 8.945 963,977 -0.06(-0.69%)
May 22, 2008 8.995 9.048 8.955 9.008 217,783 +0.04(+0.44%)
May 21, 2008 9.041 9.106 8.967 8.969 1,138,313 -0.03(-0.30%)
May 20, 2008 9.027 9.027 8.956 8.995 772,042 +0.01(+0.12%)
May 19, 2008 8.939 9.053 8.930 8.984 570,776 +0.00(+0.05%)
May 16, 2008 9.006 9.006 8.938 8.980 52,221 +0.00(+0.05%)
May 15, 2008 9.034 9.034 8.900 8.975 289,448 +0.02(+0.21%)
May 14, 2008 8.961 9.002 8.944 8.956 186,113 +0.05(+0.51%)
May 13, 2008 8.995 8.995 8.883 8.911 118,360 -0.04(-0.45%)
May 12, 2008 8.878 8.963 8.864 8.952 233,960 +0.07(+0.74%)
May 09, 2008 8.839 8.896 8.814 8.886 310,173 -0.02(-0.19%)
May 08, 2008 8.870 8.903 8.848 8.903 67,701 +0.05(+0.62%)
May 07, 2008 8.945 8.961 8.745 8.849 410,825 -0.08(-0.93%)
May 06, 2008 8.850 8.939 8.819 8.931 224,264 +0.05(+0.58%)
May 05, 2008 8.969 8.969 8.837 8.880 103,841 -0.03(-0.37%)
May 02, 2008 9.142 9.142 8.913 8.913 413,406 -0.08(-0.90%)
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.