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 )

55.15 -0.78 (-1.39%)
Official Closing Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 30, 2004 3.460 3.549 3.442 3.549 164,587 +0.10(+3.04%)
Jan 29, 2004 3.471 3.549 3.443 3.445 236,954 -0.01(-0.32%)
Jan 28, 2004 3.534 3.568 3.449 3.456 150,498 -0.06(-1.78%)
Jan 27, 2004 3.585 3.593 3.518 3.518 118,477 -0.07(-2.00%)
Jan 26, 2004 3.584 3.609 3.526 3.590 191,485 -0.01(-0.26%)
Jan 23, 2004 3.607 3.629 3.545 3.599 243,999 +0.01(+0.22%)
Jan 22, 2004 3.620 3.646 3.585 3.591 170,991 -0.01(-0.35%)
Jan 21, 2004 3.529 3.604 3.513 3.604 215,180 +0.06(+1.67%)
Jan 20, 2004 3.591 3.591 3.513 3.545 302,918 -0.01(-0.22%)
Jan 16, 2004 3.521 3.601 3.521 3.552 169,070 +0.05(+1.34%)
Jan 15, 2004 3.584 3.591 3.504 3.506 239,516 -0.07(-1.88%)
Jan 14, 2004 3.574 3.590 3.506 3.573 435,484 +0.01(+0.39%)
Jan 13, 2004 3.482 3.585 3.476 3.559 611,599 +0.09(+2.66%)
Jan 12, 2004 3.466 3.473 3.415 3.466 143,453 +0.01(+0.18%)
Jan 09, 2004 3.417 3.530 3.409 3.460 306,120 +0.05(+1.51%)
Jan 08, 2004 3.420 3.420 3.404 3.409 447,652 -0.00(-0.14%)
Jan 07, 2004 3.381 3.420 3.393 3.413 181,238 +0.03(+0.97%)
Jan 06, 2004 3.451 3.454 3.381 3.381 125,522 -0.09(-2.48%)
Jan 05, 2004 3.466 3.482 3.459 3.466 865,205 +0.02(+0.59%)
Jan 02, 2004 3.435 3.495 3.435 3.446 213,259 -0.00(-0.14%)
Dec 31, 2003 3.435 3.451 3.404 3.451 1,138,664 -0.02(-0.45%)
Dec 30, 2003 3.431 3.481 3.420 3.466 137,690 +0.04(+1.05%)
Dec 29, 2003 3.377 3.431 3.365 3.431 133,207 +0.05(+1.57%)
Dec 26, 2003 3.313 3.382 3.313 3.377 70,446 +0.06(+1.69%)
Dec 24, 2003 3.435 3.445 3.279 3.321 196,608 -0.11(-3.32%)
Dec 23, 2003 3.357 3.435 3.317 3.435 740,964 +0.12(+3.58%)
Dec 22, 2003 3.248 3.342 3.248 3.317 193,406 +0.08(+2.36%)
Dec 19, 2003 3.276 3.279 3.232 3.240 258,729 -0.04(-1.10%)
Dec 18, 2003 3.232 3.288 3.232 3.276 1,008,659 +0.06(+1.80%)
Dec 17, 2003 3.232 3.235 3.207 3.218 1,143,147 -0.01(-0.43%)
Dec 16, 2003 3.271 3.278 3.239 3.232 1,953,277 -0.04(-1.19%)
Dec 15, 2003 3.379 3.379 3.271 3.271 99,264 -0.05(-1.64%)
Dec 12, 2003 3.292 3.326 3.262 3.326 148,577 +0.06(+1.91%)
Dec 11, 2003 3.256 3.334 3.237 3.263 318,288 +0.00(+0.00%)
Dec 10, 2003 3.317 3.317 3.263 3.263 329,175 -0.05(-1.60%)
Dec 09, 2003 3.442 3.442 3.315 3.317 740,964 -0.11(-3.19%)
Dec 08, 2003 3.435 3.451 3.404 3.426 142,172 +0.01(+0.41%)
Dec 05, 2003 3.462 3.462 3.407 3.412 64,041 -0.05(-1.35%)
Dec 04, 2003 3.435 3.473 3.415 3.459 213,899 +0.01(+0.36%)
Dec 03, 2003 3.465 3.481 3.426 3.446 234,393 -0.02(-0.59%)
Dec 02, 2003 3.481 3.493 3.454 3.466 201,091 -0.02(-0.45%)
Dec 01, 2003 3.473 3.482 3.463 3.482 254,246 +0.01(+0.22%)
Nov 28, 2003 3.466 3.474 3.437 3.474 39,065 +0.01(+0.23%)
Nov 26, 2003 3.459 3.466 3.435 3.466 92,860 +0.01(+0.32%)
Nov 25, 2003 3.463 3.474 3.443 3.456 188,923 -0.03(-0.98%)
Nov 24, 2003 3.474 3.490 3.473 3.490 165,868 +0.02(+0.54%)
Nov 21, 2003 3.449 3.474 3.438 3.471 78,771 +0.03(+0.95%)
Nov 20, 2003 3.420 3.451 3.402 3.438 1,082,307 +0.01(+0.32%)
Nov 19, 2003 3.438 3.473 3.396 3.427 199,170 -0.01(-0.32%)
Nov 18, 2003 3.463 3.474 3.435 3.438 154,981 -0.01(-0.36%)
Nov 17, 2003 3.417 3.473 3.415 3.451 372,083 +0.01(+0.18%)
Nov 14, 2003 3.473 3.482 3.443 3.445 122,960 -0.02(-0.63%)
Nov 13, 2003 3.459 3.509 3.459 3.466 199,810 -0.01(-0.22%)
Nov 12, 2003 3.474 3.477 3.466 3.474 350,309 +0.00(+0.00%)
Nov 11, 2003 3.459 3.459 3.427 3.474 871,609 +0.01(+0.23%)
Nov 10, 2003 3.465 3.474 3.462 3.466 364,398 -0.00(-0.04%)
Nov 07, 2003 3.482 3.490 3.466 3.468 680,765 -0.01(-0.40%)
Nov 06, 2003 3.487 3.490 3.443 3.482 426,518 -0.00(-0.13%)
Nov 05, 2003 3.449 3.501 3.456 3.487 170,991 +0.00(+0.13%)
Nov 04, 2003 3.449 3.498 3.449 3.482 308,041 +0.04(+1.09%)
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.