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 (%)
Nov 29, 2002 2.514 2.514 2.436 2.437 67,887 -0.06(-2.44%)
Nov 27, 2002 2.397 2.498 2.397 2.498 190,852 +0.10(+4.17%)
Nov 26, 2002 2.465 2.489 2.342 2.398 443,187 -0.06(-2.41%)
Nov 25, 2002 2.519 2.519 2.428 2.458 320,222 -0.06(-2.30%)
Nov 22, 2002 2.545 2.556 2.514 2.515 657,736 -0.02(-0.68%)
Nov 21, 2002 2.506 2.533 2.506 2.533 83,257 +0.01(+0.56%)
Nov 20, 2002 2.529 2.531 2.515 2.519 183,807 -0.01(-0.43%)
Nov 19, 2002 2.506 2.553 2.490 2.529 172,919 +0.03(+1.12%)
Nov 18, 2002 2.569 2.576 2.498 2.501 67,246 -0.06(-2.32%)
Nov 15, 2002 2.520 2.579 2.520 2.561 92,864 +0.06(+2.24%)
Nov 14, 2002 2.462 2.529 2.462 2.505 103,751 +0.03(+1.07%)
Nov 13, 2002 2.428 2.489 2.412 2.478 121,043 +0.06(+2.39%)
Nov 12, 2002 2.445 2.450 2.401 2.420 366,334 -0.02(-0.70%)
Nov 11, 2002 2.519 2.519 2.405 2.437 79,415 -0.08(-3.04%)
Nov 08, 2002 2.442 2.514 2.420 2.514 136,414 +0.09(+3.60%)
Nov 07, 2002 2.534 2.561 2.409 2.426 215,189 -0.12(-4.55%)
Nov 06, 2002 2.505 2.550 2.505 2.542 299,727 +0.04(+1.50%)
Nov 05, 2002 2.450 2.583 2.450 2.505 415,007 +0.05(+2.23%)
Nov 04, 2002 2.420 2.498 2.389 2.450 311,255 +0.03(+1.23%)
Nov 01, 2002 2.381 2.458 2.342 2.420 632,118 +0.06(+2.65%)
Oct 31, 2002 2.233 2.405 2.209 2.358 730,106 +0.12(+5.59%)
Oct 30, 2002 2.099 2.245 2.099 2.233 2,568,181 +0.13(+6.40%)
Oct 29, 2002 2.106 2.120 2.092 2.099 1,226,450 -0.02(-1.03%)
Oct 28, 2002 2.000 2.131 1.992 2.120 1,014,463 +0.13(+6.43%)
Oct 25, 2002 1.995 1.997 1.964 1.992 2,769,281 -0.04(-1.85%)
Oct 24, 2002 1.999 2.092 1.999 2.030 337,514 -0.02(-1.22%)
Oct 23, 2002 2.036 2.070 2.014 2.055 131,291 +0.02(+0.92%)
Oct 22, 2002 2.033 2.049 2.017 2.036 192,133 +0.00(+0.15%)
Oct 21, 2002 2.028 2.061 2.024 2.033 336,233 +0.00(+0.23%)
Oct 18, 2002 2.061 2.080 2.005 2.028 274,110 -0.05(-2.33%)
Oct 17, 2002 2.139 2.147 2.075 2.077 292,042 +0.02(+0.76%)
Oct 16, 2002 2.044 2.074 1.992 2.061 544,377 +0.00(+0.08%)
Oct 15, 2002 2.045 2.108 2.022 2.060 1,096,440 +0.08(+4.27%)
Oct 14, 2002 1.928 2.005 1.919 1.975 427,176 +0.06(+3.27%)
Oct 11, 2002 1.955 1.978 1.902 1.913 942,093 -0.03(-1.37%)
Oct 10, 2002 1.999 2.000 1.928 1.939 1,118,215 -0.06(-2.97%)
Oct 09, 2002 2.070 2.072 1.999 1.999 477,131 -0.09(-4.19%)
Oct 08, 2002 2.108 2.108 2.030 2.086 809,521 -0.01(-0.37%)
Oct 07, 2002 2.155 2.159 2.086 2.094 835,779 -0.08(-3.53%)
Oct 04, 2002 2.008 2.170 2.000 2.170 1,225,810 +0.08(+4.04%)
Oct 03, 2002 3.524 2.208 1.796 2.086 10,318,839 -1.44(-40.78%)
Oct 01, 2002 3.341 3.523 3.327 3.523 472,007 +0.14(+4.20%)
Sep 30, 2002 3.399 3.399 3.279 3.380 391,951 -0.02(-0.55%)
Sep 27, 2002 3.490 3.490 3.380 3.399 266,424 -0.11(-3.24%)
Sep 26, 2002 3.298 3.513 3.298 3.513 197,256 +0.21(+6.28%)
Sep 25, 2002 3.287 3.313 3.279 3.306 424,614 +0.02(+0.57%)
Sep 24, 2002 3.276 3.295 3.263 3.287 506,591 +0.01(+0.19%)
Sep 23, 2002 3.290 3.299 3.273 3.281 64,044 -0.00(-0.05%)
Sep 20, 2002 3.302 3.316 3.260 3.282 678,230 -0.01(-0.19%)
Sep 19, 2002 3.263 3.329 3.263 3.288 284,997 +0.01(+0.29%)
Sep 18, 2002 3.310 3.312 3.224 3.279 190,211 -0.02(-0.76%)
Sep 17, 2002 3.310 3.338 3.304 3.304 102,471 +0.02(+0.76%)
Sep 16, 2002 3.334 3.349 3.268 3.279 253,615 -0.04(-1.18%)
Sep 13, 2002 3.341 3.343 3.279 3.318 259,379 -0.01(-0.23%)
Sep 12, 2002 3.420 3.451 3.293 3.326 181,245 -0.11(-3.23%)
Sep 11, 2002 3.538 3.544 3.388 3.437 210,065 -0.06(-1.78%)
Sep 10, 2002 3.324 3.513 3.318 3.499 319,581 +0.18(+5.41%)
Sep 09, 2002 3.277 3.341 3.248 3.320 370,176 +0.00(+0.09%)
Sep 06, 2002 3.140 3.357 3.134 3.316 399,637 +0.18(+5.67%)
Sep 05, 2002 3.107 3.167 3.071 3.138 241,447 +0.00(+0.05%)
Sep 04, 2002 2.959 3.137 2.959 3.137 195,335 +0.18(+5.96%)
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.