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 )

55.49 +0.33 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Oct 31, 2003 3.435 3.501 3.435 3.501 817,847 +0.08(+2.23%)
Oct 30, 2003 3.435 3.435 3.416 3.424 372,738 -0.04(-1.22%)
Oct 29, 2003 3.354 3.466 3.354 3.466 311,896 +0.10(+2.87%)
Oct 28, 2003 3.376 3.376 3.357 3.370 318,941 +0.01(+0.28%)
Oct 27, 2003 3.276 3.380 3.276 3.360 333,031 +0.10(+3.07%)
Oct 24, 2003 3.237 3.310 3.209 3.260 206,863 +0.00(+0.00%)
Oct 23, 2003 3.263 3.279 3.192 3.260 525,804 -0.00(-0.10%)
Oct 22, 2003 3.349 3.349 3.217 3.263 227,998 -0.09(-2.79%)
Oct 21, 2003 3.348 3.370 3.348 3.357 191,492 +0.03(+1.03%)
Oct 20, 2003 3.387 3.387 3.320 3.323 142,819 -0.08(-2.39%)
Oct 17, 2003 3.435 3.435 3.365 3.404 182,526 +0.03(+0.83%)
Oct 16, 2003 3.427 3.427 3.351 3.376 100,549 -0.06(-1.73%)
Oct 15, 2003 3.427 3.462 3.412 3.435 157,549 +0.02(+0.69%)
Oct 14, 2003 3.396 3.415 3.387 3.412 1,656,189 +0.03(+0.88%)
Oct 13, 2003 3.310 3.407 3.326 3.382 290,761 +0.07(+2.17%)
Oct 10, 2003 3.279 3.321 3.256 3.310 169,717 +0.02(+0.71%)
Oct 09, 2003 3.263 3.373 3.263 3.287 303,570 +0.02(+0.72%)
Oct 08, 2003 3.279 3.320 3.248 3.263 494,423 -0.02(-0.76%)
Oct 07, 2003 3.295 3.301 3.254 3.288 419,491 -0.01(-0.19%)
Oct 06, 2003 3.295 3.295 3.295 3.295 197,897 +0.01(+0.43%)
Oct 03, 2003 3.266 3.299 3.266 3.281 267,065 +0.04(+1.11%)
Oct 02, 2003 3.206 3.265 3.162 3.245 575,119 -0.00(-0.14%)
Oct 01, 2003 3.162 3.304 3.162 3.249 894,700 +0.12(+3.89%)
Sep 30, 2003 3.124 3.149 3.115 3.128 559,748 +0.00(+0.10%)
Sep 29, 2003 3.110 3.137 3.068 3.124 293,323 +0.00(+0.05%)
Sep 26, 2003 3.115 3.137 3.062 3.123 694,882 +0.00(+0.00%)
Sep 25, 2003 3.131 3.131 3.107 3.123 603,939 -0.01(-0.25%)
Sep 24, 2003 3.060 3.154 3.060 3.131 497,625 +0.07(+2.24%)
Sep 23, 2003 3.010 3.074 3.018 3.062 286,919 +0.05(+1.71%)
Sep 22, 2003 2.967 2.998 2.935 3.010 730,106 +0.03(+0.94%)
Sep 19, 2003 2.904 2.998 2.904 2.982 933,767 +0.08(+2.69%)
Sep 18, 2003 2.901 2.910 2.887 2.904 505,310 +0.01(+0.43%)
Sep 17, 2003 2.825 2.893 2.825 2.892 603,298 +0.08(+2.89%)
Sep 16, 2003 2.739 2.840 2.739 2.811 295,244 +0.06(+2.27%)
Sep 15, 2003 2.748 2.779 2.732 2.748 370,176 +0.01(+0.40%)
Sep 12, 2003 2.732 2.743 2.717 2.737 432,299 +0.00(+0.06%)
Sep 11, 2003 2.725 2.750 2.704 2.736 291,402 +0.00(+0.11%)
Sep 10, 2003 2.717 2.740 2.692 2.732 659,657 +0.00(+0.00%)
Sep 09, 2003 2.717 2.747 2.717 2.732 215,829 +0.00(+0.00%)
Sep 08, 2003 2.714 2.756 2.714 2.732 236,323 +0.01(+0.29%)
Sep 05, 2003 2.748 2.748 2.717 2.725 231,200 -0.04(-1.36%)
Sep 04, 2003 2.759 2.796 2.737 2.762 287,559 -0.01(-0.45%)
Sep 03, 2003 2.800 2.811 2.762 2.775 171,639 -0.01(-0.34%)
Sep 02, 2003 2.731 2.787 2.715 2.784 249,132 +0.07(+2.41%)
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%)
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.