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 )

55.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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 29, 2012 10.25 10.36 10.25 10.35 103,023 +0.28(+2.83%)
Jun 28, 2012 10.08 10.11 9.938 10.06 812,642 -0.08(-0.80%)
Jun 27, 2012 10.04 10.16 10.04 10.15 820,658 +0.16(+1.57%)
Jun 26, 2012 10.01 10.02 9.949 9.988 417,262 -0.01(-0.08%)
Jun 25, 2012 10.06 10.07 9.974 9.996 361,898 -0.17(-1.70%)
Jun 22, 2012 10.06 10.20 10.06 10.17 109,523 +0.15(+1.46%)
Jun 21, 2012 10.28 10.31 10.02 10.02 672,184 -0.24(-2.36%)
Jun 20, 2012 10.28 10.29 10.18 10.26 297,017 -0.03(-0.32%)
Jun 19, 2012 10.21 10.35 10.20 10.30 221,166 +0.14(+1.42%)
Jun 18, 2012 10.05 10.17 10.04 10.15 929,468 +0.07(+0.68%)
Jun 15, 2012 9.946 10.09 9.932 10.08 1,160,843 +0.14(+1.40%)
Jun 14, 2012 9.876 9.975 9.876 9.945 417,605 +0.09(+0.96%)
Jun 13, 2012 9.906 9.983 9.827 9.851 54,418 -0.08(-0.77%)
Jun 12, 2012 9.876 9.931 9.810 9.928 546,779 +0.08(+0.84%)
Jun 11, 2012 10.01 10.04 9.844 9.844 350,316 -0.12(-1.24%)
Jun 08, 2012 9.855 9.981 9.824 9.968 101,792 +0.09(+0.89%)
Jun 07, 2012 10.00 10.00 9.871 9.881 131,105 +0.01(+0.11%)
Jun 06, 2012 9.785 9.870 9.780 9.870 72,205 +0.17(+1.78%)
Jun 05, 2012 9.534 9.711 9.518 9.697 326,026 +0.13(+1.33%)
Jun 04, 2012 9.587 9.606 9.499 9.570 714,587 -0.01(-0.08%)
Jun 01, 2012 9.672 9.689 9.575 9.578 234,249 -0.25(-2.58%)
May 31, 2012 9.884 9.884 9.738 9.832 117,775 -0.06(-0.62%)
May 30, 2012 9.957 9.957 9.855 9.893 131,207 -0.17(-1.68%)
May 29, 2012 10.07 10.11 10.01 10.06 64,504 +0.07(+0.69%)
May 25, 2012 10.01 10.04 9.979 9.993 62,055 -0.03(-0.28%)
May 24, 2012 9.953 10.03 9.925 10.02 345,706 +0.09(+0.90%)
May 23, 2012 9.891 9.942 9.775 9.932 159,634 -0.02(-0.19%)
May 22, 2012 10.07 10.10 9.902 9.951 163,395 -0.07(-0.72%)
May 21, 2012 9.843 10.03 9.843 10.02 93,632 +0.20(+2.06%)
May 18, 2012 9.981 9.981 9.797 9.821 414,654 -0.13(-1.31%)
May 17, 2012 10.15 10.15 9.951 9.951 354,383 -0.19(-1.86%)
May 16, 2012 10.21 10.24 10.14 10.14 1,156,227 -0.06(-0.57%)
May 15, 2012 10.28 10.28 10.17 10.20 219,771 -0.05(-0.47%)
May 14, 2012 10.23 10.31 10.20 10.25 132,112 -0.10(-0.93%)
May 11, 2012 10.31 10.41 10.30 10.34 112,432 -0.02(-0.21%)
May 10, 2012 10.40 10.44 10.35 10.36 109,143 +0.06(+0.62%)
May 09, 2012 10.26 10.37 10.21 10.30 340,893 -0.08(-0.79%)
May 08, 2012 10.37 10.39 10.25 10.38 251,188 -0.08(-0.78%)
May 07, 2012 10.39 10.49 10.39 10.46 65,504 +0.03(+0.33%)
May 04, 2012 10.52 10.52 10.42 10.43 419,059 -0.14(-1.31%)
May 03, 2012 10.62 10.65 10.56 10.57 167,947 -0.06(-0.58%)
May 02, 2012 10.58 10.64 10.55 10.63 248,319 -0.01(-0.10%)
May 01, 2012 10.55 10.70 10.50 10.64 283,631 +0.11(+1.06%)
Apr 30, 2012 10.53 10.56 10.51 10.53 520,794 -0.02(-0.15%)
Apr 27, 2012 10.49 10.55 10.44 10.54 301,348 +0.13(+1.20%)
Apr 26, 2012 10.36 10.43 10.34 10.42 325,835 +0.01(+0.08%)
Apr 25, 2012 10.25 10.41 10.25 10.41 168,342 +0.20(+2.00%)
Apr 24, 2012 10.17 10.21 10.13 10.21 330,240 -0.01(-0.08%)
Apr 23, 2012 10.22 10.22 10.11 10.21 435,641 -0.12(-1.17%)
Apr 20, 2012 10.37 10.39 10.31 10.33 228,569 +0.00(+0.03%)
Apr 19, 2012 10.39 10.41 10.27 10.33 3,486,457 -0.03(-0.29%)
Apr 18, 2012 10.31 10.40 10.31 10.36 260,936 +0.06(+0.59%)
Apr 17, 2012 10.22 10.32 10.22 10.30 485,418 +0.15(+1.44%)
Apr 16, 2012 10.27 10.27 10.13 10.15 952,260 -0.06(-0.60%)
Apr 13, 2012 10.37 10.39 10.21 10.21 38,282 -0.19(-1.84%)
Apr 12, 2012 10.23 10.42 10.23 10.41 376,658 +0.19(+1.84%)
Apr 11, 2012 10.22 10.25 10.19 10.22 77,088 +0.09(+0.85%)
Apr 10, 2012 10.29 10.32 10.13 10.13 400,864 -0.18(-1.70%)
Apr 09, 2012 10.36 10.36 10.30 10.31 61,596 -0.19(-1.84%)
Apr 05, 2012 10.48 10.50 10.46 10.50 45,085 -0.01(-0.13%)
Apr 04, 2012 10.62 10.62 10.46 10.51 337,552 -0.18(-1.72%)
Apr 03, 2012 10.74 10.74 10.65 10.70 490,053 -0.00(-0.01%)
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.