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 )

55.53 +0.26 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2006 7.614 7.618 7.595 7.598 239,516 -0.02(-0.21%)
Oct 30, 2006 7.581 7.625 7.581 7.614 17,291 +0.01(+0.08%)
Oct 27, 2006 7.636 7.636 7.608 7.608 43,548 -0.04(-0.49%)
Oct 26, 2006 7.558 7.651 7.550 7.645 67,243 +0.07(+0.97%)
Oct 25, 2006 7.579 7.590 7.544 7.572 90,299 +0.02(+0.23%)
Oct 24, 2006 7.573 7.609 7.528 7.554 17,291 -0.01(-0.10%)
Oct 23, 2006 7.519 7.565 7.514 7.562 44,829 +0.03(+0.41%)
Oct 20, 2006 7.534 7.548 7.525 7.531 30,099 +0.01(+0.10%)
Oct 19, 2006 7.512 7.523 7.475 7.523 28,818 +0.04(+0.50%)
Oct 18, 2006 7.522 7.522 7.470 7.486 48,031 +0.05(+0.63%)
Oct 17, 2006 7.445 7.445 7.406 7.439 35,863 -0.02(-0.23%)
Oct 16, 2006 7.448 7.487 7.447 7.456 201,091 -0.01(-0.19%)
Oct 13, 2006 7.528 7.528 7.470 7.470 42,267 -0.02(-0.33%)
Oct 12, 2006 7.489 7.495 7.465 7.495 26,897 +0.04(+0.57%)
Oct 11, 2006 7.478 7.486 7.431 7.453 31,380 -0.01(-0.19%)
Oct 10, 2006 7.464 7.467 7.440 7.467 19,212 -0.00(-0.04%)
Oct 09, 2006 7.455 7.472 7.422 7.470 77,490 +0.03(+0.40%)
Oct 06, 2006 7.479 7.479 7.440 7.440 65,322 -0.04(-0.56%)
Oct 05, 2006 7.411 7.483 7.411 7.483 58,278 +0.08(+1.12%)
Oct 04, 2006 7.337 7.400 7.337 7.400 39,065 +0.14(+1.87%)
Oct 03, 2006 7.197 7.289 7.195 7.264 26,257 +0.05(+0.63%)
Oct 02, 2006 7.284 7.284 7.202 7.219 158,183 -0.06(-0.85%)
Sep 29, 2006 7.306 7.306 7.281 7.281 24,335 -0.02(-0.31%)
Sep 28, 2006 7.269 7.303 7.253 7.303 16,010 +0.02(+0.26%)
Sep 27, 2006 7.248 7.284 7.245 7.284 28,818 +0.02(+0.21%)
Sep 26, 2006 7.278 7.291 7.245 7.269 74,288 -0.03(-0.41%)
Sep 25, 2006 7.303 7.306 7.245 7.298 8,965 +0.02(+0.21%)
Sep 22, 2006 7.409 7.409 7.253 7.283 52,514 -0.16(-2.10%)
Sep 21, 2006 7.526 7.526 7.420 7.439 40,346 -0.06(-0.81%)
Sep 20, 2006 7.440 7.501 7.440 7.500 23,055 +0.06(+0.86%)
Sep 19, 2006 7.455 7.455 7.400 7.436 28,178 -0.00(-0.04%)
Sep 18, 2006 7.450 7.464 7.420 7.439 97,343 +0.00(+0.02%)
Sep 15, 2006 7.448 7.472 7.423 7.437 30,099 +0.01(+0.15%)
Sep 14, 2006 7.401 7.430 7.367 7.426 30,099 +0.02(+0.30%)
Sep 13, 2006 7.428 7.428 7.375 7.405 89,018 -0.01(-0.13%)
Sep 12, 2006 7.331 7.417 7.303 7.414 104,388 +0.10(+1.43%)
Sep 11, 2006 7.289 7.311 7.250 7.309 55,716 -0.00(-0.02%)
Sep 08, 2006 7.287 7.317 7.287 7.311 30,099 +0.03(+0.47%)
Sep 07, 2006 7.261 7.309 7.261 7.276 40,346 -0.03(-0.47%)
Sep 06, 2006 7.323 7.355 7.300 7.311 36,503 -0.03(-0.47%)
Sep 05, 2006 7.384 7.384 7.345 7.345 44,188 -0.04(-0.53%)
Sep 01, 2006 7.381 7.400 7.367 7.384 60,839 +0.01(+0.19%)
Aug 31, 2006 7.337 7.370 7.334 7.370 71,726 +0.04(+0.51%)
Aug 30, 2006 7.328 7.348 7.328 7.333 55,716 -0.00(-0.04%)
Aug 29, 2006 7.305 7.336 7.269 7.336 106,309 +0.05(+0.75%)
Aug 28, 2006 7.258 7.286 7.258 7.281 51,873 +0.04(+0.52%)
Aug 25, 2006 7.222 7.261 7.222 7.244 81,973 +0.01(+0.09%)
Aug 24, 2006 7.178 7.256 7.178 7.237 94,781 +0.09(+1.22%)
Aug 23, 2006 7.236 7.245 7.144 7.150 76,850 -0.05(-0.69%)
Aug 22, 2006 7.202 7.222 7.200 7.200 19,852 -0.06(-0.86%)
Aug 21, 2006 7.256 7.264 7.239 7.262 21,774 -0.02(-0.30%)
Aug 18, 2006 7.248 7.284 7.234 7.284 21,774 +0.02(+0.28%)
Aug 17, 2006 7.156 7.281 7.156 7.264 42,908 +0.11(+1.51%)
Aug 16, 2006 7.153 7.162 7.138 7.156 28,178 +0.03(+0.46%)
Aug 15, 2006 7.070 7.123 7.070 7.123 21,133 +0.12(+1.78%)
Aug 14, 2006 7.056 7.072 6.999 6.999 35,863 -0.03(-0.42%)
Aug 11, 2006 7.019 7.039 7.003 7.028 42,267 +0.00(+0.00%)
Aug 10, 2006 6.969 7.047 6.969 7.028 26,257 +0.02(+0.31%)
Aug 09, 2006 7.052 7.080 6.999 7.006 64,682 +0.01(+0.16%)
Aug 08, 2006 7.036 7.059 6.983 6.995 51,233 -0.02(-0.22%)
Aug 07, 2006 7.027 7.030 6.995 7.011 95,422 -0.05(-0.71%)
Aug 04, 2006 7.144 7.144 7.058 7.061 71,086 -0.07(-0.94%)
Aug 03, 2006 7.097 7.153 7.053 7.128 158,183 -0.25(-3.37%)
Aug 02, 2006 7.472 7.472 7.362 7.376 172,913 +0.07(+0.92%)
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.