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 (%)
Sep 30, 2002 3.399 3.399 3.279 3.381 391,936 -0.02(-0.55%)
Sep 27, 2002 3.490 3.490 3.381 3.399 266,414 -0.11(-3.24%)
Sep 26, 2002 3.298 3.513 3.298 3.513 197,248 +0.21(+6.28%)
Sep 25, 2002 3.287 3.313 3.279 3.306 424,597 +0.02(+0.57%)
Sep 24, 2002 3.276 3.295 3.263 3.287 506,571 +0.01(+0.19%)
Sep 23, 2002 3.290 3.299 3.273 3.281 64,041 -0.00(-0.05%)
Sep 20, 2002 3.303 3.317 3.260 3.282 678,203 -0.01(-0.19%)
Sep 19, 2002 3.263 3.329 3.263 3.288 284,986 +0.01(+0.29%)
Sep 18, 2002 3.310 3.312 3.224 3.279 190,204 -0.02(-0.76%)
Sep 17, 2002 3.310 3.338 3.304 3.304 102,467 +0.02(+0.76%)
Sep 16, 2002 3.334 3.349 3.268 3.279 253,605 -0.04(-1.18%)
Sep 13, 2002 3.342 3.343 3.279 3.318 259,369 -0.01(-0.23%)
Sep 12, 2002 3.420 3.451 3.293 3.326 181,238 -0.11(-3.23%)
Sep 11, 2002 3.538 3.545 3.388 3.437 210,057 -0.06(-1.78%)
Sep 10, 2002 3.324 3.513 3.318 3.499 319,568 +0.18(+5.41%)
Sep 09, 2002 3.278 3.342 3.248 3.320 370,162 +0.00(+0.09%)
Sep 06, 2002 3.140 3.357 3.134 3.317 399,621 +0.18(+5.67%)
Sep 05, 2002 3.107 3.167 3.071 3.139 241,437 +0.00(+0.05%)
Sep 04, 2002 2.959 3.137 2.959 3.137 195,327 +0.18(+5.96%)
Sep 03, 2002 2.982 2.998 2.904 2.961 286,907 -0.04(-1.25%)
Aug 30, 2002 3.011 3.061 2.995 2.998 215,180 -0.02(-0.67%)
Aug 29, 2002 2.925 3.082 2.925 3.018 10,630,951 +0.08(+2.66%)
Aug 28, 2002 2.967 3.006 2.940 2.940 206,855 -0.03(-0.89%)
Aug 27, 2002 3.061 3.061 2.967 2.967 420,755 -0.07(-2.31%)
Aug 26, 2002 2.920 3.045 2.920 3.037 121,039 +0.10(+3.46%)
Aug 23, 2002 3.037 3.043 2.936 2.936 221,584 -0.12(-4.03%)
Aug 22, 2002 3.012 3.084 3.012 3.059 236,954 +0.06(+2.08%)
Aug 21, 2002 2.992 3.006 2.929 2.996 1,225,121 +0.02(+0.68%)
Aug 20, 2002 3.115 3.115 2.943 2.976 68,140,552 -0.07(-2.31%)
Aug 16, 2002 2.976 3.075 2.976 3.046 158,823 +0.05(+1.83%)
Aug 15, 2002 3.068 3.068 2.957 2.992 154,981 -0.10(-3.13%)
Aug 14, 2002 2.897 3.089 2.879 3.089 214,540 +0.16(+5.49%)
Aug 13, 2002 2.873 2.936 2.858 2.928 29,459,262 +0.05(+1.74%)
Aug 12, 2002 2.904 2.904 2.811 2.878 157,543 +0.03(+0.99%)
Aug 07, 2002 2.823 2.858 2.768 2.850 128,724 +0.02(+0.66%)
Aug 06, 2002 2.753 2.858 2.725 2.831 172,272 +0.09(+3.42%)
Aug 05, 2002 2.803 2.823 2.717 2.737 370,802 -0.08(-2.88%)
Aug 02, 2002 2.873 2.873 2.811 2.818 226,708 -0.04(-1.37%)
Aug 01, 2002 2.889 2.889 2.811 2.858 456,618 -0.02(-0.54%)
Jul 31, 2002 3.037 3.040 2.873 2.873 709,583 -0.19(-6.17%)
Jul 30, 2002 3.139 3.143 2.943 3.062 448,293 -0.08(-2.44%)
Jul 29, 2002 2.787 3.139 2.764 3.139 847,914 +0.39(+14.20%)
Jul 26, 2002 2.717 2.779 2.717 2.748 2,149,245 +0.03(+1.15%)
Jul 25, 2002 2.787 2.862 2.717 2.717 762,738 -0.08(-3.01%)
Jul 24, 2002 2.764 2.831 2.729 2.801 336,219 -0.00(-0.06%)
Jul 23, 2002 3.018 3.018 2.803 2.803 960,628 -0.20(-6.66%)
Jul 22, 2002 3.053 3.068 2.932 3.003 179,957 -0.05(-1.59%)
Jul 19, 2002 3.084 3.084 2.920 3.051 572,534 -0.23(-6.95%)
Jul 17, 2002 3.373 3.373 3.256 3.279 531,547 +0.02(+0.48%)
Jul 12, 2002 3.287 3.292 3.257 3.263 350,949 -0.04(-1.14%)
Jul 11, 2002 3.296 3.303 3.223 3.301 792,198 +0.02(+0.62%)
Jul 10, 2002 3.459 3.490 3.279 3.281 705,101 -0.24(-6.83%)
Jul 09, 2002 3.598 3.598 3.521 3.521 303,558 -0.08(-2.13%)
Jul 08, 2002 3.646 3.646 3.598 3.598 623,127 -0.03(-0.90%)
Jul 05, 2002 3.520 3.630 3.518 3.630 65,322 +0.13(+3.61%)
Jul 04, 2002 3.576 3.576 3.412 3.504 498,245 +0.00(+0.00%)
Jul 03, 2002 3.576 3.576 3.412 3.504 498,245 -0.06(-1.58%)
Jul 02, 2002 3.709 3.709 3.498 3.560 1,283,399 -0.15(-4.00%)
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.