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 (%)
May 31, 2002 4.366 4.448 4.356 4.395 224,795 +0.10(+2.36%)
May 28, 2002 4.388 4.388 4.291 4.294 125,527 -0.11(-2.48%)
May 27, 2002 4.488 4.508 4.388 4.403 275,391 +0.00(+0.00%)
May 24, 2002 4.488 4.508 4.388 4.403 268,986 -0.10(-2.22%)
May 23, 2002 4.338 4.533 4.294 4.503 297,166 +0.17(+3.82%)
May 22, 2002 4.380 4.389 4.217 4.338 387,468 -0.06(-1.31%)
May 21, 2002 4.356 4.427 4.356 4.395 343,918 +0.04(+0.90%)
May 20, 2002 4.450 4.450 4.331 4.356 170,998 -0.09(-2.11%)
May 17, 2002 4.450 4.461 4.419 4.450 533,490 +0.03(+0.71%)
May 16, 2002 4.512 4.512 4.370 4.419 245,930 -0.10(-2.21%)
May 15, 2002 4.417 4.519 4.411 4.519 258,739 +0.12(+2.62%)
May 14, 2002 4.356 4.484 4.353 4.403 495,703 +0.03(+0.71%)
May 13, 2002 4.263 4.402 4.231 4.372 238,245 +0.11(+2.56%)
May 10, 2002 4.302 4.302 4.219 4.263 409,243 -0.03(-0.69%)
May 09, 2002 4.350 4.484 4.278 4.292 1,132,946 -0.05(-1.26%)
May 08, 2002 4.381 4.397 4.200 4.347 732,027 -0.03(-0.75%)
May 07, 2002 4.347 4.391 4.344 4.380 235,683 +0.03(+0.79%)
May 06, 2002 4.434 4.458 4.345 4.345 418,850 -0.07(-1.70%)
May 03, 2002 4.417 4.427 4.395 4.420 343,918 +0.00(+0.07%)
May 02, 2002 4.645 4.669 4.286 4.417 1,332,764 -0.19(-4.10%)
May 01, 2002 4.879 4.934 4.606 4.606 1,858,569 -0.27(-5.45%)
Apr 30, 2002 4.864 4.878 4.833 4.872 474,569 +0.01(+0.16%)
Apr 29, 2002 4.825 4.879 4.795 4.864 540,535 +0.02(+0.48%)
Apr 26, 2002 4.840 4.887 4.772 4.840 1,878,423 -0.12(-2.52%)
Apr 25, 2002 4.820 4.965 4.794 4.965 188,931 +0.13(+2.68%)
Apr 24, 2002 4.829 4.884 4.828 4.836 714,095 +0.01(+0.13%)
Apr 23, 2002 4.778 4.831 4.736 4.829 676,309 +0.07(+1.41%)
Apr 22, 2002 4.794 4.800 4.715 4.762 137,055 -0.02(-0.33%)
Apr 19, 2002 4.840 4.861 4.778 4.778 171,639 -0.08(-1.58%)
Apr 18, 2002 4.856 5.009 4.779 4.854 422,693 -0.01(-0.22%)
Apr 17, 2002 4.840 4.873 4.798 4.865 266,424 +0.02(+0.45%)
Apr 16, 2002 4.739 4.887 4.736 4.844 263,222 +0.12(+2.55%)
Apr 15, 2002 4.717 4.804 4.717 4.723 931,206 +0.01(+0.17%)
Apr 12, 2002 4.764 4.829 4.705 4.715 598,175 -0.05(-0.98%)
Apr 11, 2002 4.708 4.965 4.692 4.762 1,113,732 +0.09(+2.01%)
Apr 10, 2002 4.420 4.669 4.419 4.669 1,127,182 +0.25(+5.65%)
Apr 09, 2002 4.270 4.498 4.270 4.419 480,333 +0.14(+3.28%)
Apr 08, 2002 4.356 4.356 4.161 4.278 287,559 -0.09(-2.07%)
Apr 05, 2002 4.317 4.372 4.317 4.369 203,020 +0.07(+1.75%)
Apr 04, 2002 4.291 4.331 4.222 4.294 353,525 +0.00(+0.04%)
Apr 03, 2002 4.324 4.342 4.263 4.292 238,885 -0.02(-0.43%)
Apr 02, 2002 4.338 4.339 4.299 4.311 1,152,799 -0.03(-0.61%)
Apr 01, 2002 4.512 4.512 4.333 4.338 468,164 -0.16(-3.54%)
Mar 29, 2002 4.589 4.589 4.489 4.497 195,975 +0.00(+0.00%)
Mar 28, 2002 4.589 4.589 4.489 4.497 195,975 -0.09(-2.01%)
Mar 27, 2002 4.553 4.645 4.548 4.589 427,176 +0.08(+1.84%)
Mar 26, 2002 4.352 4.528 4.352 4.506 614,186 +0.17(+3.93%)
Mar 25, 2002 4.395 4.452 4.333 4.336 352,884 -0.04(-1.00%)
Mar 22, 2002 4.450 4.491 4.380 4.380 504,029 -0.07(-1.61%)
Mar 21, 2002 4.267 4.488 4.267 4.452 1,151,518 +0.18(+4.32%)
Mar 20, 2002 4.325 4.341 4.222 4.267 652,612 -0.08(-1.87%)
Mar 19, 2002 4.375 4.445 4.333 4.349 227,998 -0.02(-0.57%)
Mar 18, 2002 4.370 4.388 4.349 4.374 273,469 +0.02(+0.43%)
Mar 15, 2002 4.294 4.403 4.289 4.355 789,027 -0.02(-0.39%)
Mar 14, 2002 4.216 4.427 4.191 4.372 977,958 +0.16(+3.70%)
Mar 13, 2002 4.217 4.292 4.205 4.216 591,130 -0.00(-0.04%)
Mar 12, 2002 4.052 4.231 4.052 4.217 715,376 +0.18(+4.49%)
Mar 11, 2002 4.231 4.244 4.036 4.036 543,096 -0.18(-4.26%)
Mar 08, 2002 4.099 4.216 4.083 4.216 168,436 +0.16(+3.85%)
Mar 07, 2002 4.022 4.060 4.021 4.060 675,028 +0.05(+1.33%)
Mar 06, 2002 3.904 4.021 3.865 4.007 674,387 +0.08(+2.15%)
Mar 05, 2002 4.060 4.075 3.888 3.922 256,177 -0.12(-2.97%)
Mar 04, 2002 3.754 4.060 3.752 4.043 463,041 +0.20(+5.07%)
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.