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 (%)
May 30, 2008 9.116 9.143 9.088 9.130 191,626 +0.02(+0.19%)
May 29, 2008 8.999 9.149 8.980 9.113 72,444 +0.12(+1.34%)
May 28, 2008 8.991 9.024 8.942 8.993 101,685 -0.02(-0.24%)
May 27, 2008 8.968 9.014 8.944 9.014 130,177 +0.07(+0.77%)
May 26, 2008 9.024 9.024 8.935 8.946 0 +0.00(+0.00%)
May 23, 2008 9.024 9.024 8.935 8.946 963,939 -0.06(-0.69%)
May 22, 2008 8.996 9.049 8.955 9.008 217,774 +0.04(+0.44%)
May 21, 2008 9.041 9.107 8.968 8.969 1,138,267 -0.03(-0.30%)
May 20, 2008 9.027 9.027 8.956 8.996 772,012 +0.01(+0.12%)
May 19, 2008 8.939 9.054 8.930 8.985 570,754 +0.00(+0.05%)
May 16, 2008 9.007 9.007 8.938 8.980 52,219 +0.00(+0.05%)
May 15, 2008 9.035 9.035 8.900 8.975 289,437 +0.02(+0.21%)
May 14, 2008 8.961 9.002 8.944 8.957 186,105 +0.05(+0.51%)
May 13, 2008 8.996 8.996 8.883 8.911 118,355 -0.04(-0.45%)
May 12, 2008 8.879 8.963 8.865 8.952 233,951 +0.07(+0.74%)
May 09, 2008 8.840 8.896 8.815 8.886 310,161 -0.02(-0.19%)
May 08, 2008 8.871 8.904 8.848 8.904 67,698 +0.05(+0.62%)
May 07, 2008 8.946 8.961 8.746 8.849 410,809 -0.08(-0.93%)
May 06, 2008 8.850 8.940 8.819 8.932 224,255 +0.05(+0.58%)
May 05, 2008 8.969 8.969 8.837 8.880 103,837 -0.03(-0.37%)
May 02, 2008 9.142 9.142 8.913 8.913 413,390 -0.08(-0.90%)
May 01, 2008 8.807 8.994 8.788 8.994 180,079 +0.16(+1.86%)
Apr 30, 2008 8.900 8.955 8.824 8.830 220,310 -0.03(-0.39%)
Apr 29, 2008 8.854 8.896 8.835 8.865 262,174 +0.01(+0.11%)
Apr 28, 2008 8.774 8.860 8.774 8.855 401,587 +0.13(+1.47%)
Apr 25, 2008 8.626 8.740 8.574 8.727 226,125 +0.05(+0.55%)
Apr 24, 2008 8.836 8.836 8.569 8.679 186,566 -0.05(-0.62%)
Apr 23, 2008 8.643 8.746 8.643 8.732 906,051 +0.08(+0.93%)
Apr 22, 2008 8.786 8.786 8.610 8.652 139,604 -0.16(-1.82%)
Apr 21, 2008 8.800 8.813 8.750 8.813 723,602 +0.01(+0.14%)
Apr 18, 2008 9.014 9.014 8.780 8.800 941,966 -0.02(-0.19%)
Apr 17, 2008 8.865 8.865 8.790 8.818 171,484 -0.03(-0.39%)
Apr 16, 2008 8.674 8.852 8.674 8.852 86,802 +0.17(+1.94%)
Apr 15, 2008 8.929 8.929 8.650 8.683 853,287 -0.12(-1.33%)
Apr 14, 2008 8.885 8.885 8.798 8.800 247,681 -0.08(-0.90%)
Apr 11, 2008 9.057 9.068 8.865 8.880 384,129 -0.24(-2.65%)
Apr 10, 2008 9.083 9.277 9.083 9.122 325,781 +0.03(+0.34%)
Apr 09, 2008 9.258 9.258 9.066 9.091 326,613 -0.07(-0.82%)
Apr 08, 2008 9.139 9.181 9.114 9.166 255,527 -0.00(-0.03%)
Apr 07, 2008 9.203 9.233 9.166 9.169 193,406 -0.02(-0.27%)
Apr 04, 2008 9.206 9.227 9.096 9.194 242,718 +0.09(+1.01%)
Apr 03, 2008 9.108 9.134 9.083 9.102 270,897 -0.06(-0.63%)
Apr 02, 2008 9.186 9.225 9.133 9.160 710,224 +0.04(+0.45%)
Apr 01, 2008 8.931 9.119 8.930 9.119 194,687 +0.25(+2.82%)
Mar 31, 2008 8.819 8.886 8.809 8.869 87,737 +0.04(+0.46%)
Mar 28, 2008 8.868 8.933 8.829 8.829 50,368 -0.05(-0.56%)
Mar 27, 2008 8.869 8.925 8.852 8.879 125,522 +0.01(+0.11%)
Mar 26, 2008 8.894 8.894 8.833 8.869 156,012 -0.04(-0.46%)
Mar 25, 2008 8.961 8.961 8.872 8.910 135,128 +0.02(+0.28%)
Mar 24, 2008 8.710 8.889 8.707 8.885 274,099 +0.18(+2.04%)
Mar 21, 2008 8.710 8.716 8.613 8.707 2,085,248 +0.00(+0.00%)
Mar 20, 2008 8.710 8.716 8.613 8.707 2,085,248 +0.06(+0.70%)
Mar 19, 2008 8.744 8.851 8.646 8.646 383,610 -0.11(-1.25%)
Mar 18, 2008 8.729 8.755 8.574 8.755 268,975 +0.26(+3.03%)
Mar 17, 2008 8.432 8.560 8.293 8.498 511,694 -0.14(-1.57%)
Mar 14, 2008 8.807 8.807 8.562 8.633 594,949 -0.18(-2.04%)
Mar 13, 2008 8.443 8.813 8.443 8.813 683,967 +0.14(+1.62%)
Mar 12, 2008 8.494 8.753 8.309 8.672 153,277 +0.08(+0.91%)
Mar 11, 2008 8.576 8.608 8.507 8.594 307,631 +0.12(+1.40%)
Mar 10, 2008 8.391 8.650 8.391 8.476 265,716 -0.18(-2.07%)
Mar 07, 2008 8.768 8.768 8.632 8.655 1,260,184 -0.13(-1.49%)
Mar 06, 2008 8.943 8.950 8.786 8.786 1,642,033 -0.19(-2.07%)
Mar 05, 2008 8.947 9.005 8.929 8.972 449,573 +0.02(+0.28%)
Mar 04, 2008 8.939 8.969 8.863 8.947 831,372 -0.00(-0.03%)
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.