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 )

55.16 +0.14 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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 (%)
Aug 29, 2003 2.747 2.764 2.718 2.718 179,964 -0.00(-0.17%)
Aug 28, 2003 2.693 2.795 2.678 2.723 390,030 +0.05(+1.69%)
Aug 27, 2003 2.654 2.701 2.645 2.678 134,493 +0.01(+0.29%)
Aug 26, 2003 2.662 2.684 2.620 2.670 319,581 +0.00(+0.00%)
Aug 25, 2003 2.561 2.690 2.561 2.670 185,088 +0.10(+3.95%)
Aug 22, 2003 2.640 2.662 2.533 2.569 131,931 -0.07(-2.55%)
Aug 21, 2003 2.647 2.647 2.594 2.636 164,594 +0.00(+0.18%)
Aug 20, 2003 2.576 2.662 2.529 2.631 395,794 +0.07(+2.68%)
Aug 19, 2003 2.553 2.569 2.529 2.562 105,673 +0.00(+0.06%)
Aug 18, 2003 2.561 2.586 2.483 2.561 270,907 +0.01(+0.24%)
Aug 15, 2003 2.512 2.584 2.512 2.554 90,302 +0.03(+1.36%)
Aug 14, 2003 2.544 2.544 2.467 2.520 163,313 -0.02(-0.86%)
Aug 13, 2003 2.537 2.544 2.514 2.542 758,926 +0.01(+0.49%)
Aug 12, 2003 2.548 2.548 2.514 2.529 562,950 -0.02(-0.67%)
Aug 11, 2003 2.520 2.550 2.511 2.547 287,559 +0.04(+1.68%)
Aug 08, 2003 2.514 2.523 2.494 2.505 440,625 +0.01(+0.25%)
Aug 07, 2003 2.490 2.514 2.458 2.498 613,545 +0.00(+0.00%)
Aug 06, 2003 2.495 2.512 2.458 2.498 265,784 +0.01(+0.50%)
Aug 05, 2003 2.490 2.503 2.470 2.486 249,132 -0.01(-0.38%)
Aug 04, 2003 2.522 2.522 2.470 2.495 185,088 -0.02(-0.87%)
Aug 01, 2003 2.545 2.559 2.439 2.517 699,365 -0.04(-1.65%)
Jul 31, 2003 2.522 2.581 2.522 2.559 318,941 +0.03(+1.17%)
Jul 30, 2003 2.584 2.592 2.525 2.529 317,019 -0.04(-1.52%)
Jul 29, 2003 2.650 2.651 2.505 2.569 511,715 -0.07(-2.78%)
Jul 28, 2003 2.537 2.693 2.526 2.642 822,330 +0.08(+3.23%)
Jul 25, 2003 2.445 2.576 2.445 2.559 842,184 +0.12(+4.73%)
Jul 24, 2003 2.498 2.514 2.420 2.444 338,795 -0.04(-1.45%)
Jul 23, 2003 2.498 2.519 2.470 2.480 219,672 -0.01(-0.44%)
Jul 22, 2003 2.515 2.536 2.490 2.490 1,344,292 -0.02(-0.99%)
Jul 21, 2003 2.514 2.523 2.498 2.515 298,447 -0.01(-0.43%)
Jul 18, 2003 2.529 2.551 2.473 2.526 895,981 -0.02(-0.74%)
Jul 17, 2003 2.656 2.656 2.544 2.545 413,086 -0.11(-4.17%)
Jul 16, 2003 2.732 2.732 2.623 2.656 517,479 -0.08(-2.80%)
Jul 15, 2003 2.779 2.779 2.695 2.732 575,119 -0.03(-1.13%)
Jul 14, 2003 2.811 2.811 2.736 2.764 463,041 -0.02(-0.84%)
Jul 11, 2003 2.807 2.807 2.693 2.787 536,051 -0.02(-0.83%)
Jul 10, 2003 2.795 2.826 2.764 2.811 799,915 +0.00(+0.00%)
Jul 09, 2003 2.840 2.992 2.795 2.811 2,366,441 -0.03(-1.04%)
Jul 08, 2003 2.825 2.857 2.823 2.840 182,526 +0.02(+0.55%)
Jul 07, 2003 2.795 2.825 2.779 2.825 339,435 +0.05(+1.63%)
Jul 03, 2003 2.803 2.811 2.765 2.779 96,066 -0.04(-1.39%)
Jul 02, 2003 2.798 2.826 2.779 2.818 183,807 +0.02(+0.56%)
Jul 01, 2003 2.865 2.875 2.801 2.803 329,828 -0.05(-1.64%)
Jun 30, 2003 2.859 2.876 2.831 2.850 586,006 -0.01(-0.33%)
Jun 27, 2003 2.857 2.959 2.857 2.859 257,458 -0.01(-0.43%)
Jun 26, 2003 2.814 2.892 2.811 2.871 154,347 +0.06(+2.11%)
Jun 25, 2003 2.790 2.818 2.790 2.812 398,356 +0.01(+0.50%)
Jun 24, 2003 2.806 2.817 2.779 2.798 272,829 -0.01(-0.22%)
Jun 23, 2003 2.795 2.834 2.787 2.804 553,984 +0.02(+0.62%)
Jun 20, 2003 2.798 2.826 2.787 2.787 537,973 -0.02(-0.78%)
Jun 19, 2003 2.764 2.818 2.764 2.809 454,715 +0.04(+1.30%)
Jun 18, 2003 2.725 2.806 2.725 2.773 376,581 +0.04(+1.37%)
Jun 17, 2003 2.686 2.786 2.668 2.736 340,716 +0.06(+2.40%)
Jun 16, 2003 2.615 2.689 2.615 2.672 742,915 +0.06(+2.15%)
Jun 13, 2003 2.670 2.676 2.615 2.615 308,053 -0.05(-2.05%)
Jun 12, 2003 2.653 2.701 2.653 2.670 376,581 +0.02(+0.65%)
Jun 11, 2003 2.654 2.667 2.647 2.653 283,076 -0.02(-0.64%)
Jun 10, 2003 2.622 2.686 2.622 2.670 236,323 +0.05(+1.85%)
Jun 09, 2003 2.667 2.668 2.623 2.622 432,299 -0.06(-2.10%)
Jun 06, 2003 2.725 2.732 2.678 2.678 773,016 -0.02(-0.92%)
Jun 05, 2003 2.672 2.709 2.672 2.703 688,477 +0.03(+1.23%)
Jun 04, 2003 2.675 2.700 2.670 2.670 291,402 +0.00(+0.00%)
Jun 03, 2003 2.670 2.704 2.656 2.670 582,804 +0.01(+0.47%)
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.