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 )

55.16 +0.14 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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 (%)
Aug 31, 2007 8.994 9.033 8.939 9.000 405,401 +0.05(+0.59%)
Aug 30, 2007 8.947 9.002 8.928 8.947 598,815 -0.04(-0.42%)
Aug 29, 2007 8.897 9.014 8.866 8.984 930,565 +0.13(+1.50%)
Aug 28, 2007 8.939 8.950 8.830 8.852 947,857 -0.13(-1.41%)
Aug 27, 2007 9.027 9.048 8.978 8.978 386,828 -0.07(-0.78%)
Aug 24, 2007 8.947 9.048 8.939 9.048 786,465 +0.11(+1.28%)
Aug 23, 2007 8.978 8.978 8.919 8.934 1,661,312 +0.01(+0.07%)
Aug 22, 2007 8.878 8.941 8.872 8.928 614,826 +0.06(+0.70%)
Aug 21, 2007 8.842 8.900 8.824 8.866 190,211 +0.01(+0.14%)
Aug 20, 2007 8.899 8.916 8.822 8.853 224,155 -0.02(-0.28%)
Aug 17, 2007 8.922 8.998 8.780 8.878 545,658 +0.14(+1.56%)
Aug 16, 2007 8.744 8.780 8.617 8.742 838,982 -0.04(-0.43%)
Aug 15, 2007 8.861 8.920 8.780 8.780 2,051,983 -0.11(-1.26%)
Aug 14, 2007 8.942 8.998 8.889 8.892 1,567,167 -0.07(-0.77%)
Aug 13, 2007 9.036 9.036 8.939 8.961 734,589 -0.03(-0.38%)
Aug 10, 2007 8.986 9.052 8.880 8.995 373,379 -0.10(-1.05%)
Aug 09, 2007 9.086 9.198 9.041 9.091 701,286 -0.08(-0.93%)
Aug 08, 2007 9.098 9.228 9.098 9.175 2,084,005 +0.09(+0.97%)
Aug 07, 2007 9.014 9.173 9.002 9.087 2,404,868 +0.06(+0.66%)
Aug 06, 2007 8.964 9.034 8.909 9.028 2,764,157 +0.10(+1.07%)
Aug 03, 2007 8.983 9.025 8.933 8.933 216,470 -0.09(-1.02%)
Aug 02, 2007 8.972 9.041 8.947 9.025 1,612,638 +0.06(+0.66%)
Aug 01, 2007 8.850 8.969 8.791 8.966 495,703 +0.13(+1.50%)
Jul 31, 2007 8.959 8.970 8.833 8.833 206,863 -0.10(-1.14%)
Jul 30, 2007 8.817 8.948 8.799 8.934 455,355 +0.08(+0.86%)
Jul 27, 2007 8.913 8.944 8.858 8.858 274,110 -0.06(-0.72%)
Jul 26, 2007 8.977 9.003 8.842 8.922 774,937 -0.15(-1.64%)
Jul 25, 2007 9.080 9.105 9.010 9.070 163,313 +0.13(+1.40%)
Jul 24, 2007 9.045 9.045 8.945 8.945 1,010,621 -0.13(-1.48%)
Jul 23, 2007 9.098 9.136 9.067 9.080 67,887 +0.04(+0.43%)
Jul 20, 2007 9.042 9.072 9.002 9.041 391,951 +0.05(+0.57%)
Jul 19, 2007 8.980 8.998 8.950 8.989 948,498 +0.03(+0.37%)
Jul 18, 2007 8.936 8.956 8.917 8.956 860,116 +0.01(+0.10%)
Jul 17, 2007 8.914 8.983 8.914 8.947 23,696 +0.02(+0.23%)
Jul 16, 2007 8.897 8.950 8.897 8.927 82,617 +0.02(+0.21%)
Jul 13, 2007 8.889 8.908 8.855 8.908 39,067 -0.00(-0.04%)
Jul 12, 2007 8.797 8.914 8.797 8.911 288,840 +0.15(+1.66%)
Jul 11, 2007 8.721 8.766 8.719 8.766 34,583 +0.03(+0.39%)
Jul 10, 2007 8.770 8.800 8.731 8.731 232,481 -0.09(-1.06%)
Jul 09, 2007 8.827 8.842 8.785 8.825 306,772 +0.02(+0.23%)
Jul 06, 2007 8.738 8.827 8.711 8.805 189,571 +0.05(+0.55%)
Jul 05, 2007 8.722 8.756 8.714 8.756 55,718 +0.02(+0.18%)
Jul 03, 2007 8.731 8.741 8.730 8.741 147,942 +0.04(+0.41%)
Jul 02, 2007 8.674 8.705 8.639 8.705 496,344 +0.10(+1.11%)
Jun 29, 2007 8.619 8.661 8.592 8.610 185,088 -0.04(-0.49%)
Jun 28, 2007 8.597 8.661 8.597 8.652 120,403 +0.04(+0.46%)
Jun 27, 2007 8.519 8.614 8.518 8.612 90,302 +0.08(+0.96%)
Jun 26, 2007 8.516 8.578 8.474 8.530 293,323 +0.10(+1.15%)
Jun 25, 2007 8.510 8.544 8.422 8.433 219,672 -0.10(-1.13%)
Jun 22, 2007 8.555 8.555 8.488 8.530 423,974 -0.07(-0.87%)
Jun 21, 2007 8.588 8.613 8.563 8.605 63,403 -0.00(-0.02%)
Jun 20, 2007 8.714 8.714 8.597 8.607 399,637 -0.09(-1.08%)
Jun 19, 2007 8.664 8.706 8.647 8.700 58,920 +0.01(+0.09%)
Jun 18, 2007 8.671 8.706 8.671 8.692 40,347 -0.01(-0.07%)
Jun 15, 2007 8.674 8.699 8.667 8.699 76,853 +0.09(+1.09%)
Jun 14, 2007 8.588 8.619 8.588 8.605 42,909 +0.02(+0.24%)
Jun 13, 2007 8.493 8.585 8.493 8.585 239,526 +0.09(+1.05%)
Jun 12, 2007 8.528 8.561 8.489 8.496 319,581 -0.06(-0.69%)
Jun 11, 2007 8.560 8.586 8.553 8.555 51,235 +0.02(+0.20%)
Jun 08, 2007 8.503 8.580 8.489 8.538 216,470 +0.01(+0.11%)
Jun 07, 2007 8.641 8.641 8.528 8.528 79,415 -0.12(-1.41%)
Jun 06, 2007 8.638 8.653 8.619 8.650 91,583 -0.02(-0.25%)
Jun 05, 2007 8.689 8.689 8.648 8.672 112,718 -0.05(-0.52%)
Jun 04, 2007 8.669 8.717 8.666 8.717 55,718 +0.03(+0.34%)
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.