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 UNCHANGED
Streaming Delayed 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 (%)
Oct 29, 2010 8.560 8.560 8.459 8.467 211,908 -0.12(-1.40%)
Oct 28, 2010 8.612 8.692 8.553 8.587 340,960 -0.00(-0.00%)
Oct 27, 2010 8.526 8.598 8.496 8.587 1,264,143 +0.02(+0.26%)
Oct 25, 2010 8.543 8.636 8.543 8.565 169,776 +0.06(+0.72%)
Oct 22, 2010 8.478 8.517 8.478 8.504 521,577 +0.04(+0.42%)
Oct 21, 2010 8.431 8.526 8.415 8.468 796,018 +0.06(+0.67%)
Oct 20, 2010 8.375 8.464 8.375 8.412 154,149 +0.05(+0.56%)
Oct 19, 2010 8.485 8.485 8.326 8.365 1,071,822 -0.17(-1.94%)
Oct 18, 2010 8.442 8.548 8.442 8.531 304,523 +0.09(+1.02%)
Oct 15, 2010 8.481 8.503 8.404 8.445 283,828 +0.03(+0.32%)
Oct 14, 2010 8.485 8.485 8.373 8.418 315,165 -0.04(-0.48%)
Oct 13, 2010 8.465 8.485 8.421 8.459 731,578 +0.03(+0.35%)
Oct 12, 2010 8.415 8.446 8.346 8.429 755,210 -0.01(-0.09%)
Oct 11, 2010 8.448 8.456 8.425 8.437 1,237,298 -0.01(-0.09%)
Oct 08, 2010 8.445 8.467 8.428 8.445 189,696 +0.01(+0.11%)
Oct 07, 2010 8.528 8.528 8.406 8.435 428,808 -0.07(-0.84%)
Oct 06, 2010 8.509 8.534 8.479 8.507 242,112 -0.02(-0.22%)
Oct 05, 2010 8.403 8.534 8.403 8.526 337,050 +0.20(+2.40%)
Oct 04, 2010 8.403 8.447 8.301 8.326 554,334 -0.11(-1.32%)
Oct 01, 2010 8.437 8.476 8.385 8.437 635,891 +0.02(+0.20%)
Sep 30, 2010 8.460 8.493 8.384 8.420 2,445,890 +0.00(+0.02%)
Sep 29, 2010 8.393 8.451 8.364 8.418 445,151 -0.01(-0.15%)
Sep 28, 2010 8.318 8.437 8.253 8.431 323,638 +0.13(+1.52%)
Sep 27, 2010 8.385 8.385 8.281 8.304 626,600 -0.07(-0.86%)
Sep 24, 2010 8.278 8.376 8.276 8.376 1,515,118 +0.19(+2.31%)
Sep 23, 2010 8.204 8.282 8.173 8.187 412,701 -0.07(-0.89%)
Sep 22, 2010 8.273 8.325 8.224 8.260 329,531 -0.02(-0.28%)
Sep 21, 2010 8.303 8.337 8.275 8.284 553,547 -0.03(-0.41%)
Sep 20, 2010 8.204 8.326 8.192 8.318 2,086,238 +0.12(+1.51%)
Sep 17, 2010 8.195 8.253 8.167 8.195 438,343 -0.01(-0.10%)
Sep 15, 2010 8.071 8.215 8.065 8.203 317,673 +0.10(+1.25%)
Sep 14, 2010 8.012 8.135 7.984 8.101 237,492 +0.06(+0.78%)
Sep 13, 2010 8.009 8.074 8.009 8.039 243,514 +0.08(+1.02%)
Sep 10, 2010 7.898 7.973 7.875 7.957 163,837 +0.07(+0.89%)
Sep 09, 2010 7.870 7.911 7.859 7.887 699,653 +0.09(+1.14%)
Sep 08, 2010 7.820 7.851 7.792 7.798 443,571 -0.01(-0.08%)
Sep 07, 2010 7.871 7.871 7.804 7.804 128,744 -0.10(-1.27%)
Sep 03, 2010 7.854 7.906 7.839 7.904 285,127 +0.12(+1.53%)
Sep 02, 2010 7.687 7.785 7.676 7.785 335,066 +0.10(+1.32%)
Sep 01, 2010 7.581 7.702 7.581 7.684 359,524 +0.20(+2.69%)
Aug 31, 2010 7.482 7.551 7.460 7.482 4,479 -0.08(-1.05%)
Aug 30, 2010 7.656 7.660 7.562 7.562 662,134 -0.13(-1.69%)
Aug 27, 2010 7.692 7.693 7.507 7.692 1,503,529 +0.10(+1.25%)
Aug 26, 2010 7.631 7.656 7.543 7.596 2,753,485 -0.02(-0.33%)
Aug 25, 2010 7.470 7.648 7.453 7.621 3,421,175 +0.08(+1.04%)
Aug 24, 2010 7.713 7.713 7.524 7.543 1,313,301 -0.35(-4.38%)
Aug 23, 2010 7.953 8.026 7.882 7.889 1,222,049 -0.05(-0.64%)
Aug 20, 2010 7.981 7.981 7.843 7.939 348,345 -0.07(-0.91%)
Aug 19, 2010 8.156 8.162 7.989 8.012 623,983 -0.19(-2.32%)
Aug 18, 2010 8.154 8.264 8.121 8.203 286,081 +0.03(+0.40%)
Aug 17, 2010 8.060 8.192 8.032 8.170 426,152 +0.17(+2.17%)
Aug 16, 2010 7.985 8.034 7.939 7.996 385,415 -0.04(-0.45%)
Aug 13, 2010 8.032 8.087 8.032 8.032 338,228 -0.06(-0.70%)
Aug 12, 2010 7.989 8.128 7.985 8.089 1,236,249 -0.04(-0.44%)
Aug 11, 2010 8.196 8.225 8.121 8.124 410,941 -0.21(-2.53%)
Aug 10, 2010 8.296 8.384 8.259 8.335 409,860 -0.05(-0.61%)
Aug 09, 2010 8.393 8.400 8.320 8.387 498,450 +0.02(+0.28%)
Aug 06, 2010 8.364 8.365 8.242 8.364 210,878 -0.03(-0.37%)
Aug 05, 2010 8.382 8.418 8.356 8.395 66,884 -0.03(-0.41%)
Aug 04, 2010 8.342 8.439 8.328 8.429 254,552 +0.11(+1.28%)
Aug 03, 2010 8.322 8.376 8.270 8.323 144,390 +0.03(+0.32%)
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.