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: 4:10 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 (%)
Jun 30, 2010 8.385 8.480 8.345 8.346 422,709 -0.06(-0.73%)
Jun 29, 2010 8.496 8.546 8.368 8.408 2,284,874 -0.19(-2.19%)
Jun 25, 2010 8.596 8.608 8.496 8.596 437,127 +0.09(+1.05%)
Jun 24, 2010 8.600 8.600 8.507 8.507 177,839 -0.11(-1.31%)
Jun 23, 2010 8.689 8.689 8.562 8.620 449,784 -0.08(-0.90%)
Jun 22, 2010 8.842 8.925 8.698 8.698 156,978 -0.15(-1.69%)
Jun 21, 2010 8.946 8.951 8.807 8.847 156,082 -0.02(-0.19%)
Jun 18, 2010 8.864 8.893 8.811 8.864 412,644 +0.01(+0.12%)
Jun 17, 2010 8.843 8.915 8.773 8.853 294,771 +0.01(+0.16%)
Jun 16, 2010 8.734 8.863 8.682 8.839 271,683 +0.06(+0.71%)
Jun 15, 2010 8.600 8.786 8.600 8.776 816,796 +0.13(+1.48%)
Jun 14, 2010 8.685 8.731 8.637 8.648 107,429 +0.02(+0.25%)
Jun 11, 2010 8.476 8.626 8.476 8.626 201,637 +0.10(+1.23%)
Jun 10, 2010 8.451 8.526 8.445 8.521 251,845 +0.17(+1.99%)
Jun 09, 2010 8.445 8.476 8.334 8.355 572,156 -0.00(-0.05%)
Jun 08, 2010 8.356 8.374 8.256 8.359 1,855,413 +0.01(+0.09%)
Jun 07, 2010 8.484 8.487 8.351 8.351 405,457 -0.12(-1.46%)
Jun 04, 2010 8.475 8.662 8.447 8.475 844,831 -0.32(-3.68%)
Jun 03, 2010 8.793 8.812 8.737 8.798 767,682 +0.08(+0.90%)
Jun 02, 2010 8.610 8.731 8.513 8.720 303,141 +0.20(+2.32%)
Jun 01, 2010 8.662 8.679 8.521 8.522 996,101 -0.12(-1.40%)
May 28, 2010 8.643 8.746 8.629 8.643 196,121 -0.09(-1.07%)
May 27, 2010 8.685 8.737 8.584 8.737 354,507 +0.26(+3.02%)
May 26, 2010 8.526 8.667 8.481 8.481 316,048 -0.06(-0.68%)
May 25, 2010 8.443 8.539 8.306 8.539 1,132,749 -0.05(-0.64%)
May 24, 2010 8.493 8.698 8.493 8.593 427,259 +0.02(+0.22%)
May 21, 2010 8.450 8.653 8.398 8.575 972,072 -0.01(-0.16%)
May 20, 2010 8.623 8.695 8.585 8.588 583,098 -0.33(-3.65%)
May 19, 2010 8.957 8.993 8.840 8.914 447,577 -0.10(-1.14%)
May 18, 2010 9.184 9.192 8.998 9.017 1,588,357 -0.08(-0.86%)
May 17, 2010 9.084 9.123 8.946 9.095 508,138 +0.03(+0.36%)
May 14, 2010 9.062 9.168 9.000 9.062 767,906 -0.15(-1.66%)
May 13, 2010 9.248 9.306 9.207 9.215 408,561 -0.05(-0.49%)
May 12, 2010 9.150 9.262 9.106 9.261 491,993 +0.16(+1.80%)
May 11, 2010 9.125 9.177 9.096 9.096 446,751 +0.03(+0.34%)
May 10, 2010 9.015 9.078 9.001 9.065 594,489 +0.33(+3.76%)
May 07, 2010 8.807 8.887 8.598 8.737 1,718,752 -0.26(-2.87%)
May 06, 2010 8.995 9.532 0.0156 8.995 639 -0.18(-1.91%)
May 05, 2010 9.218 9.252 9.170 9.170 342,393 -0.08(-0.91%)
May 04, 2010 9.367 9.370 9.220 9.254 499,736 -0.17(-1.82%)
May 03, 2010 9.392 9.429 9.335 9.426 238,682 +0.05(+0.55%)
Apr 30, 2010 9.417 9.493 9.375 9.375 317,891 -0.00(-0.02%)
Apr 29, 2010 9.376 9.387 9.347 9.376 224,982 +0.13(+1.40%)
Apr 28, 2010 9.232 9.275 9.197 9.247 632,660 +0.08(+0.82%)
Apr 27, 2010 9.198 9.309 9.157 9.171 404,184 -0.08(-0.84%)
Apr 26, 2010 9.331 9.354 9.239 9.250 261,143 -0.06(-0.65%)
Apr 23, 2010 9.290 9.318 9.251 9.311 241,907 +0.04(+0.47%)
Apr 22, 2010 9.261 9.279 9.157 9.267 214,320 -0.03(-0.37%)
Apr 21, 2010 9.378 9.381 9.264 9.301 823,189 -0.08(-0.80%)
Apr 20, 2010 9.307 9.376 9.307 9.376 268,963 +0.11(+1.15%)
Apr 19, 2010 9.261 9.294 9.201 9.270 240,647 -0.01(-0.08%)
Apr 16, 2010 9.370 9.400 9.242 9.278 219,952 -0.10(-1.03%)
Apr 15, 2010 9.353 9.387 9.342 9.374 571,593 +0.03(+0.31%)
Apr 14, 2010 9.198 9.350 9.198 9.345 328,245 +0.14(+1.49%)
Apr 13, 2010 9.154 9.207 9.137 9.207 250,572 +0.03(+0.37%)
Apr 12, 2010 9.204 9.206 9.164 9.173 558,769 +0.01(+0.12%)
Apr 09, 2010 9.076 9.167 9.076 9.162 285,729 +0.07(+0.79%)
Apr 08, 2010 9.104 9.104 9.037 9.090 190,586 -0.03(-0.29%)
Apr 07, 2010 9.179 9.179 9.079 9.117 1,507,906 -0.05(-0.58%)
Apr 06, 2010 9.182 9.207 9.161 9.170 1,729,465 -0.05(-0.59%)
Apr 05, 2010 9.190 9.232 9.179 9.225 223,062 +0.05(+0.51%)
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.