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 )

55.40 -0.43 (-0.78%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 13, 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 (%)
Sep 30, 2008 8.767 9.014 8.642 8.959 773,227 +0.18(+2.01%)
Sep 29, 2008 9.158 9.194 8.769 8.783 803,181 -0.52(-5.59%)
Sep 26, 2008 9.166 9.303 9.095 9.303 0 -0.01(-0.10%)
Sep 25, 2008 9.214 9.406 9.214 9.312 657,697 +0.06(+0.64%)
Sep 24, 2008 9.212 9.298 9.187 9.253 291,113 -0.02(-0.17%)
Sep 23, 2008 9.230 9.403 8.998 9.269 897,390 -0.01(-0.13%)
Sep 22, 2008 9.623 9.623 9.265 9.281 525,715 -0.20(-2.08%)
Sep 19, 2008 78.07 23.43 8.967 9.478 0 +0.12(+1.30%)
Sep 18, 2008 9.108 9.387 9.019 9.356 2,077,089 +0.25(+2.69%)
Sep 17, 2008 9.348 9.348 9.105 9.111 3,154,041 -0.28(-2.96%)
Sep 16, 2008 9.290 9.404 9.225 9.389 2,157,996 +0.02(+0.22%)
Sep 15, 2008 9.056 9.517 8.980 9.368 2,537,414 -0.20(-2.09%)
Sep 12, 2008 9.545 9.587 9.495 9.568 1,796,427 -0.04(-0.46%)
Sep 11, 2008 9.522 9.613 9.431 9.613 853,366 +0.11(+1.12%)
Sep 10, 2008 9.517 9.553 9.491 9.506 1,530,649 +0.01(+0.09%)
Sep 09, 2008 9.582 9.712 9.498 9.498 552,748 -0.09(-0.90%)
Sep 08, 2008 9.571 9.721 9.520 9.584 2,223,264 +0.16(+1.69%)
Sep 05, 2008 9.390 9.447 9.298 9.425 0 -0.03(-0.35%)
Sep 04, 2008 9.753 9.753 9.457 9.457 1,734,419 -0.32(-3.24%)
Sep 03, 2008 9.759 9.823 9.731 9.774 653,554 +0.02(+0.21%)
Sep 02, 2008 10.07 10.07 9.736 9.754 856,677 +0.04(+0.45%)
Aug 29, 2008 9.837 9.843 9.703 9.710 487,032 -0.11(-1.08%)
Aug 28, 2008 9.731 9.821 9.718 9.817 1,193,833 +0.12(+1.26%)
Aug 27, 2008 9.690 9.718 9.614 9.695 566,332 +0.04(+0.44%)
Aug 26, 2008 9.631 9.692 9.603 9.653 1,223,825 +0.00(+0.03%)
Aug 25, 2008 9.824 9.824 9.609 9.650 525,875 -0.15(-1.51%)
Aug 22, 2008 9.779 9.828 9.718 9.798 363,644 +0.08(+0.85%)
Aug 21, 2008 9.642 9.735 9.584 9.715 780,855 +0.01(+0.08%)
Aug 20, 2008 9.681 9.743 9.654 9.707 565,102 -0.01(-0.10%)
Aug 19, 2008 9.742 9.753 9.685 9.717 971,477 -0.03(-0.30%)
Aug 18, 2008 9.846 9.888 9.715 9.746 1,132,324 -0.09(-0.92%)
Aug 15, 2008 9.853 9.853 9.776 9.837 0 +0.05(+0.56%)
Aug 14, 2008 9.756 9.826 9.689 9.782 2,280,340 -0.00(-0.05%)
Aug 13, 2008 9.757 9.817 9.706 9.787 1,584,299 +0.03(+0.27%)
Aug 12, 2008 9.834 9.834 9.735 9.760 1,304,162 -0.05(-0.53%)
Aug 11, 2008 9.935 9.935 9.700 9.812 1,213,148 +0.06(+0.65%)
Aug 08, 2008 9.590 9.754 9.524 9.749 1,106,258 +0.19(+2.04%)
Aug 07, 2008 9.637 9.653 9.536 9.554 1,097,324 -0.10(-1.00%)
Aug 06, 2008 9.576 9.670 9.536 9.651 1,679,097 +0.11(+1.11%)
Aug 05, 2008 9.420 9.545 9.358 9.545 2,395,261 +0.25(+2.74%)
Aug 04, 2008 9.225 9.317 9.217 9.290 966,071 +0.04(+0.39%)
Aug 01, 2008 9.323 9.323 9.236 9.255 530,960 -0.03(-0.30%)
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%)
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.