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 (%)
Aug 31, 2006 7.337 7.370 7.334 7.370 71,729 +0.04(+0.51%)
Aug 30, 2006 7.328 7.348 7.328 7.332 55,718 -0.00(-0.04%)
Aug 29, 2006 7.304 7.336 7.268 7.336 106,313 +0.05(+0.75%)
Aug 28, 2006 7.257 7.286 7.257 7.281 51,875 +0.04(+0.52%)
Aug 25, 2006 7.222 7.261 7.222 7.243 81,976 +0.01(+0.09%)
Aug 24, 2006 7.178 7.256 7.178 7.237 94,785 +0.09(+1.22%)
Aug 23, 2006 7.236 7.245 7.143 7.150 76,853 -0.05(-0.69%)
Aug 22, 2006 7.201 7.222 7.200 7.200 19,853 -0.06(-0.86%)
Aug 21, 2006 7.256 7.264 7.239 7.262 21,775 -0.02(-0.30%)
Aug 18, 2006 7.248 7.284 7.234 7.284 21,775 +0.02(+0.28%)
Aug 17, 2006 7.156 7.281 7.156 7.264 42,909 +0.11(+1.51%)
Aug 16, 2006 7.153 7.162 7.137 7.156 28,179 +0.03(+0.46%)
Aug 15, 2006 7.070 7.123 7.070 7.123 21,134 +0.12(+1.78%)
Aug 14, 2006 7.056 7.072 6.998 6.998 35,864 -0.03(-0.42%)
Aug 11, 2006 7.019 7.039 7.003 7.028 42,269 +0.00(+0.00%)
Aug 10, 2006 6.969 7.047 6.969 7.028 26,258 +0.02(+0.31%)
Aug 09, 2006 7.051 7.079 6.998 7.006 64,684 +0.01(+0.16%)
Aug 08, 2006 7.036 7.059 6.983 6.995 51,235 -0.02(-0.22%)
Aug 07, 2006 7.026 7.029 6.995 7.011 95,426 -0.05(-0.71%)
Aug 04, 2006 7.143 7.143 7.058 7.061 71,089 -0.07(-0.94%)
Aug 03, 2006 7.097 7.153 7.053 7.128 158,189 -0.25(-3.37%)
Aug 02, 2006 7.471 7.471 7.362 7.376 172,919 +0.07(+0.92%)
Aug 01, 2006 7.240 7.309 7.222 7.309 25,617 -0.00(-0.06%)
Jul 31, 2006 7.325 7.325 7.290 7.314 67,887 -0.03(-0.47%)
Jul 28, 2006 7.268 7.354 7.268 7.348 404,760 +0.12(+1.62%)
Jul 27, 2006 7.279 7.279 7.204 7.231 113,999 -0.04(-0.49%)
Jul 26, 2006 7.198 7.309 7.167 7.267 495,063 +0.05(+0.67%)
Jul 25, 2006 7.065 7.247 7.050 7.218 626,995 +0.14(+1.96%)
Jul 24, 2006 7.036 7.081 7.036 7.079 27,539 +0.08(+1.12%)
Jul 21, 2006 7.014 7.051 7.001 7.001 10,247 -0.07(-0.95%)
Jul 20, 2006 7.150 7.150 7.058 7.069 27,539 -0.07(-0.98%)
Jul 19, 2006 7.003 7.148 7.003 7.139 562,310 +0.17(+2.44%)
Jul 18, 2006 7.005 7.005 6.920 6.969 55,718 -0.01(-0.13%)
Jul 17, 2006 6.980 6.995 6.975 6.978 210,706 +0.01(+0.09%)
Jul 14, 2006 7.026 7.026 6.928 6.972 27,539 -0.06(-0.82%)
Jul 13, 2006 7.081 7.090 7.026 7.029 44,831 -0.07(-1.05%)
Jul 12, 2006 7.165 7.167 7.104 7.104 261,301 -0.09(-1.24%)
Jul 11, 2006 7.153 7.193 7.125 7.193 69,808 +0.03(+0.48%)
Jul 10, 2006 7.183 7.197 7.136 7.159 58,920 +0.01(+0.17%)
Jul 07, 2006 7.133 7.178 7.131 7.147 63,403 -0.00(-0.02%)
Jul 06, 2006 7.172 7.181 7.136 7.148 65,325 +0.01(+0.20%)
Jul 05, 2006 7.151 7.151 7.101 7.134 31,381 -0.06(-0.80%)
Jul 03, 2006 7.143 7.192 7.143 7.192 20,494 +0.04(+0.55%)
Jun 30, 2006 7.168 7.170 7.129 7.153 78,774 +0.08(+1.08%)
Jun 29, 2006 7.042 7.125 7.042 7.076 18,572 +0.06(+0.87%)
Jun 28, 2006 7.000 7.028 6.970 7.015 24,336 +0.01(+0.16%)
Jun 27, 2006 7.069 7.072 7.001 7.005 15,370 -0.10(-1.36%)
Jun 26, 2006 7.120 7.158 7.095 7.101 101,190 -0.12(-1.72%)
Jun 23, 2006 7.245 7.245 7.226 7.226 8,966 -0.03(-0.41%)
Jun 22, 2006 7.201 7.256 7.200 7.256 26,898 -0.01(-0.17%)
Jun 21, 2006 7.261 7.303 7.245 7.268 60,201 +0.02(+0.23%)
Jun 20, 2006 7.229 7.272 7.229 7.251 46,752 -0.04(-0.49%)
Jun 19, 2006 7.406 7.406 7.276 7.287 75,572 -0.11(-1.50%)
Jun 16, 2006 7.443 7.456 7.386 7.398 64,044 -0.01(-0.17%)
Jun 15, 2006 7.304 7.435 7.304 7.410 87,100 +0.17(+2.39%)
Jun 14, 2006 7.232 7.251 7.209 7.237 28,179 +0.01(+0.11%)
Jun 13, 2006 7.307 7.307 7.229 7.229 26,898 -0.06(-0.84%)
Jun 12, 2006 7.378 7.378 7.279 7.290 16,651 -0.07(-0.98%)
Jun 09, 2006 7.414 7.414 7.362 7.362 13,449 -0.04(-0.55%)
Jun 08, 2006 7.365 7.403 7.304 7.403 16,651 -0.01(-0.13%)
Jun 07, 2006 7.456 7.470 7.412 7.412 14,089 +0.05(+0.61%)
Jun 06, 2006 7.386 7.386 7.339 7.367 16,651 -0.03(-0.40%)
Jun 05, 2006 7.512 7.512 7.396 7.396 66,606 -0.14(-1.82%)
Jun 02, 2006 7.515 7.534 7.484 7.534 219,672 +0.04(+0.52%)
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.