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 )

55.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 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, 2011 8.922 9.012 8.836 8.836 96,991 -0.19(-2.12%)
Sep 29, 2011 9.135 9.190 8.870 9.027 136,695 +0.04(+0.40%)
Sep 28, 2011 9.226 9.275 8.988 8.991 88,272 -0.24(-2.63%)
Sep 27, 2011 9.240 9.397 9.159 9.234 171,263 +0.22(+2.48%)
Sep 26, 2011 8.924 9.010 8.755 9.010 108,258 +0.18(+2.04%)
Sep 23, 2011 8.702 8.862 8.698 8.830 84,791 +0.11(+1.23%)
Sep 22, 2011 8.696 8.796 8.629 8.723 113,951 -0.28(-3.08%)
Sep 21, 2011 9.306 9.306 9.000 9.000 58,682 -0.29(-3.15%)
Sep 20, 2011 9.334 9.474 9.283 9.292 78,205 +0.01(+0.08%)
Sep 19, 2011 9.267 9.327 9.196 9.284 118,368 -0.13(-1.38%)
Sep 16, 2011 9.431 9.472 9.360 9.414 159,970 +0.03(+0.32%)
Sep 15, 2011 9.372 9.388 9.232 9.385 103,813 +0.11(+1.19%)
Sep 14, 2011 9.170 9.365 9.079 9.274 151,372 +0.17(+1.89%)
Sep 13, 2011 8.998 9.128 8.948 9.101 172,403 +0.14(+1.55%)
Sep 12, 2011 8.834 8.964 8.780 8.962 320,567 +0.00(+0.04%)
Sep 09, 2011 9.203 9.203 8.917 8.958 94,652 -0.35(-3.76%)
Sep 08, 2011 9.453 9.465 9.294 9.308 611,941 -0.19(-1.99%)
Sep 07, 2011 9.305 9.497 9.305 9.497 546,521 +0.32(+3.46%)
Sep 06, 2011 8.923 9.187 8.923 9.180 179,090 -0.03(-0.34%)
Sep 02, 2011 9.295 9.378 9.192 9.211 338,984 -0.27(-2.81%)
Sep 01, 2011 9.608 9.708 9.466 9.477 231,220 -0.12(-1.21%)
Aug 31, 2011 9.593 9.690 9.513 9.593 232,281 +0.07(+0.71%)
Aug 30, 2011 9.483 9.572 9.400 9.525 292,479 +0.00(+0.05%)
Aug 29, 2011 9.370 9.525 9.370 9.521 128,596 +0.31(+3.31%)
Aug 26, 2011 9.009 9.247 8.881 9.216 386,083 +0.16(+1.78%)
Aug 25, 2011 9.280 9.280 9.017 9.054 65,816 -0.15(-1.61%)
Aug 24, 2011 9.029 9.211 9.029 9.203 247,188 +0.14(+1.52%)
Aug 23, 2011 8.666 9.072 8.648 9.065 383,309 +0.43(+5.02%)
Aug 22, 2011 8.818 8.848 8.632 8.632 262,326 -0.04(-0.42%)
Aug 19, 2011 8.670 8.881 8.637 8.668 161,057 -0.06(-0.72%)
Aug 18, 2011 8.984 8.984 8.673 8.731 576,712 -0.46(-5.05%)
Aug 17, 2011 9.293 9.360 9.131 9.195 132,905 -0.02(-0.17%)
Aug 16, 2011 9.184 9.255 9.133 9.211 198,497 -0.04(-0.46%)
Aug 15, 2011 9.191 9.269 9.127 9.253 305,609 +0.13(+1.39%)
Aug 12, 2011 9.014 9.152 8.938 9.126 266,423 +0.19(+2.14%)
Aug 11, 2011 8.629 9.042 8.582 8.936 292,357 +0.37(+4.29%)
Aug 10, 2011 8.889 8.889 8.563 8.568 276,562 -0.44(-4.90%)
Aug 09, 2011 9.095 9.015 8.512 9.009 733,959 +0.44(+5.19%)
Aug 08, 2011 8.953 9.123 8.565 8.565 689,705 -0.68(-7.34%)
Aug 05, 2011 9.328 9.375 9.036 9.244 1,026,861 +0.03(+0.31%)
Aug 04, 2011 9.527 9.558 9.216 9.216 2,052,085 -0.45(-4.63%)
Aug 03, 2011 9.629 9.697 9.467 9.663 271,473 +0.04(+0.39%)
Aug 02, 2011 9.810 9.891 9.625 9.625 832,365 -0.26(-2.67%)
Aug 01, 2011 10.24 10.24 9.841 9.890 362,987 -0.24(-2.38%)
Jul 29, 2011 10.01 10.20 9.985 10.13 381,577 +0.03(+0.34%)
Jul 28, 2011 10.17 10.24 10.08 10.10 556,806 -0.08(-0.77%)
Jul 27, 2011 10.32 10.33 10.16 10.17 661,623 -0.20(-1.96%)
Jul 26, 2011 10.53 10.53 10.36 10.38 1,478,058 -0.17(-1.63%)
Jul 25, 2011 10.60 10.60 10.54 10.55 902,694 -0.16(-1.50%)
Jul 22, 2011 10.71 10.72 10.70 10.71 167,130 -0.03(-0.29%)
Jul 21, 2011 10.61 10.76 10.61 10.74 243,462 +0.18(+1.69%)
Jul 20, 2011 10.59 10.59 10.55 10.56 474,433 +0.00(+0.02%)
Jul 19, 2011 10.39 10.58 10.39 10.56 67,190 +0.17(+1.59%)
Jul 18, 2011 10.46 10.46 10.31 10.40 254,751 -0.09(-0.84%)
Jul 15, 2011 10.52 10.53 10.44 10.48 80,883 +0.00(+0.02%)
Jul 14, 2011 10.53 10.61 10.47 10.48 76,261 -0.06(-0.61%)
Jul 13, 2011 10.54 10.66 10.52 10.55 453,964 +0.06(+0.60%)
Jul 12, 2011 10.44 10.58 10.40 10.48 146,143 +0.03(+0.30%)
Jul 11, 2011 10.56 10.61 10.44 10.45 220,743 -0.24(-2.21%)
Jul 08, 2011 10.64 10.69 10.62 10.69 246,728 -0.06(-0.60%)
Jul 07, 2011 10.79 10.79 10.72 10.75 943,305 +0.01(+0.13%)
Jul 06, 2011 10.63 10.74 10.63 10.74 113,376 +0.09(+0.84%)
Jul 05, 2011 10.73 10.73 10.62 10.65 174,615 -0.03(-0.25%)
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.