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 30, 2007 9.378 9.378 9.253 9.306 743,619 +0.05(+0.49%)
Nov 29, 2007 9.364 9.364 9.215 9.261 341,709 -0.12(-1.31%)
Nov 28, 2007 9.209 9.384 9.153 9.384 235,683 +0.26(+2.88%)
Nov 27, 2007 8.977 9.128 8.977 9.122 338,154 +0.19(+2.15%)
Nov 26, 2007 9.125 9.125 8.930 8.930 180,285 -0.12(-1.28%)
Nov 23, 2007 9.014 9.062 9.002 9.045 68,527 +0.10(+1.13%)
Nov 21, 2007 9.042 9.056 8.944 8.944 459,839 -0.13(-1.45%)
Nov 20, 2007 9.119 9.187 9.014 9.075 1,014,463 +0.05(+0.55%)
Nov 19, 2007 9.012 9.056 8.987 9.025 433,132 -0.06(-0.66%)
Nov 16, 2007 9.145 9.145 9.023 9.085 170,998 -0.02(-0.23%)
Nov 15, 2007 9.130 9.187 9.080 9.105 220,312 -0.03(-0.38%)
Nov 14, 2007 9.314 9.314 9.140 9.140 421,668 -0.04(-0.48%)
Nov 13, 2007 9.025 9.195 9.025 9.184 571,916 +0.16(+1.73%)
Nov 12, 2007 9.072 9.141 9.020 9.028 503,389 -0.06(-0.69%)
Nov 09, 2007 8.994 9.165 8.994 9.091 525,484 -0.07(-0.75%)
Nov 08, 2007 9.077 9.178 9.023 9.159 531,825 +0.03(+0.36%)
Nov 07, 2007 9.083 9.264 9.083 9.126 659,324 -0.18(-1.93%)
Nov 06, 2007 9.267 9.306 9.192 9.306 348,401 +0.05(+0.59%)
Nov 05, 2007 9.137 9.311 9.137 9.251 439,376 -0.04(-0.44%)
Nov 02, 2007 9.336 9.353 9.251 9.292 224,155 +0.02(+0.19%)
Nov 01, 2007 9.409 9.423 9.264 9.275 561,029 -0.20(-2.09%)
Oct 31, 2007 9.408 9.473 9.368 9.473 223,515 +0.11(+1.15%)
Oct 30, 2007 9.368 9.400 9.356 9.365 574,478 -0.04(-0.45%)
Oct 29, 2007 9.383 9.418 9.375 9.408 548,220 +0.05(+0.53%)
Oct 26, 2007 9.166 9.420 9.126 9.358 374,659 +0.01(+0.12%)
Oct 25, 2007 9.342 9.390 9.322 9.347 366,974 -0.04(-0.38%)
Oct 24, 2007 9.367 9.384 9.256 9.383 1,193,147 -0.03(-0.30%)
Oct 23, 2007 9.384 9.411 9.344 9.411 392,592 +0.14(+1.52%)
Oct 22, 2007 9.195 9.275 9.184 9.270 1,890,591 -0.01(-0.08%)
Oct 19, 2007 9.443 9.445 9.278 9.278 1,568,448 -0.15(-1.61%)
Oct 18, 2007 9.426 9.454 9.404 9.429 145,380 +0.00(+0.00%)
Oct 17, 2007 9.492 9.529 9.381 9.429 576,399 -0.01(-0.15%)
Oct 16, 2007 9.454 9.484 9.420 9.443 760,847 -0.02(-0.26%)
Oct 15, 2007 9.557 9.581 9.387 9.468 2,282,543 -0.18(-1.89%)
Oct 12, 2007 9.615 9.665 9.615 9.651 473,928 +0.03(+0.36%)
Oct 11, 2007 9.720 9.742 9.589 9.617 385,547 -0.06(-0.60%)
Oct 10, 2007 9.668 9.679 9.635 9.675 330,469 -0.02(-0.16%)
Oct 09, 2007 9.653 9.696 9.608 9.690 676,949 +0.06(+0.62%)
Oct 08, 2007 9.601 9.640 9.601 9.631 633,399 +0.02(+0.18%)
Oct 05, 2007 9.537 9.621 9.522 9.614 567,433 +0.09(+0.98%)
Oct 04, 2007 9.501 9.537 9.484 9.520 733,949 +0.05(+0.58%)
Oct 03, 2007 9.473 9.476 9.436 9.465 470,726 -0.02(-0.26%)
Oct 02, 2007 9.539 9.539 9.476 9.490 434,221 -0.02(-0.26%)
Oct 01, 2007 9.429 9.526 9.420 9.515 743,555 +0.12(+1.27%)
Sep 28, 2007 9.425 9.445 9.379 9.395 206,223 -0.04(-0.41%)
Sep 27, 2007 9.451 9.451 9.393 9.434 739,713 +0.01(+0.08%)
Sep 26, 2007 9.387 9.435 9.386 9.426 240,807 +0.05(+0.57%)
Sep 25, 2007 9.336 9.375 9.322 9.373 696,163 +0.00(+0.05%)
Sep 24, 2007 9.381 9.411 9.350 9.368 563,591 -0.04(-0.38%)
Sep 21, 2007 9.451 9.468 9.398 9.404 808,240 -0.00(-0.03%)
Sep 20, 2007 9.409 9.454 9.398 9.408 384,907 -0.03(-0.31%)
Sep 19, 2007 9.392 9.437 9.358 9.437 1,182,260 +0.10(+1.12%)
Sep 18, 2007 9.197 9.333 9.173 9.333 344,559 +0.17(+1.86%)
Sep 17, 2007 9.228 9.228 9.155 9.162 369,536 -0.09(-1.01%)
Sep 14, 2007 9.208 9.269 9.190 9.256 765,331 +0.01(+0.14%)
Sep 13, 2007 9.256 9.275 9.223 9.244 519,400 +0.03(+0.29%)
Sep 12, 2007 9.200 9.258 9.183 9.217 660,938 +0.03(+0.29%)
Sep 11, 2007 9.111 9.198 9.109 9.190 659,657 +0.12(+1.34%)
Sep 10, 2007 9.106 9.112 9.014 9.069 282,435 +0.00(+0.05%)
Sep 07, 2007 9.061 9.136 9.047 9.064 577,040 -0.07(-0.82%)
Sep 06, 2007 9.058 9.139 9.052 9.139 434,221 +0.09(+0.95%)
Sep 05, 2007 9.037 9.080 9.033 9.053 696,163 -0.04(-0.48%)
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.