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 (%)
Oct 29, 2004 4.264 4.278 4.264 4.277 277,952 -0.00(-0.04%)
Oct 28, 2004 4.278 4.294 4.256 4.278 112,077 -0.01(-0.22%)
Oct 27, 2004 4.291 4.310 4.264 4.288 415,648 +0.01(+0.29%)
Oct 26, 2004 4.249 4.285 4.249 4.275 184,447 +0.02(+0.48%)
Oct 25, 2004 4.255 4.278 4.247 4.255 284,357 +0.01(+0.18%)
Oct 22, 2004 4.256 4.263 4.241 4.247 404,120 -0.01(-0.18%)
Oct 21, 2004 4.253 4.263 4.250 4.255 448,951 +0.00(+0.04%)
Oct 20, 2004 4.256 4.263 4.247 4.253 609,062 -0.00(-0.07%)
Oct 19, 2004 4.278 4.278 4.256 4.256 498,265 -0.01(-0.15%)
Oct 18, 2004 4.266 4.269 4.261 4.263 630,197 -0.00(-0.04%)
Oct 15, 2004 4.269 4.269 4.263 4.264 142,178 -0.00(-0.07%)
Oct 14, 2004 4.264 4.275 4.263 4.267 466,243 +0.00(+0.00%)
Oct 13, 2004 4.288 4.288 4.263 4.267 121,684 +0.00(+0.07%)
Oct 12, 2004 4.264 4.280 4.264 4.264 76,853 -0.00(-0.11%)
Oct 11, 2004 4.263 4.270 4.263 4.269 103,751 +0.00(+0.11%)
Oct 08, 2004 4.264 4.270 4.263 4.264 195,975 -0.00(-0.07%)
Oct 07, 2004 4.278 4.278 4.263 4.267 78,134 -0.03(-0.62%)
Oct 06, 2004 4.308 4.310 4.263 4.294 121,043 +0.00(+0.04%)
Oct 05, 2004 4.277 4.299 4.264 4.292 208,784 +0.03(+0.62%)
Oct 04, 2004 4.247 4.266 4.247 4.266 181,886 +0.00(+0.07%)
Oct 01, 2004 4.267 4.274 4.250 4.263 126,807 +0.01(+0.26%)
Sep 30, 2004 4.242 4.256 4.239 4.252 160,751 +0.00(+0.04%)
Sep 29, 2004 4.231 4.250 4.231 4.250 151,144 +0.02(+0.41%)
Sep 28, 2004 4.270 4.277 4.233 4.233 882,532 -0.02(-0.51%)
Sep 27, 2004 4.270 4.270 4.255 4.255 170,358 +0.00(+0.00%)
Sep 24, 2004 4.275 4.275 4.255 4.255 133,852 -0.00(-0.04%)
Sep 23, 2004 4.269 4.269 4.252 4.256 54,437 +0.00(+0.07%)
Sep 22, 2004 4.256 4.260 4.247 4.253 106,313 -0.01(-0.33%)
Sep 21, 2004 4.263 4.267 4.256 4.267 178,043 +0.00(+0.11%)
Sep 20, 2004 4.292 4.292 4.258 4.263 85,819 -0.01(-0.29%)
Sep 17, 2004 4.305 4.305 4.272 4.275 213,267 -0.00(-0.11%)
Sep 16, 2004 4.283 4.286 4.278 4.280 121,043 +0.00(+0.00%)
Sep 15, 2004 4.280 4.294 4.278 4.280 94,145 +0.00(+0.00%)
Sep 14, 2004 4.302 4.302 4.275 4.280 124,246 +0.00(+0.04%)
Sep 13, 2004 4.294 4.294 4.277 4.278 67,887 +0.00(+0.00%)
Sep 10, 2004 4.275 4.291 4.266 4.278 178,683 -0.00(-0.11%)
Sep 09, 2004 4.289 4.292 4.267 4.283 245,930 +0.01(+0.22%)
Sep 08, 2004 4.272 4.310 4.263 4.274 220,953 -0.01(-0.29%)
Sep 07, 2004 4.239 4.286 4.239 4.286 184,447 +0.05(+1.18%)
Sep 03, 2004 4.239 4.249 4.231 4.236 222,874 -0.00(-0.07%)
Sep 02, 2004 4.238 4.239 4.231 4.239 380,423 +0.00(+0.04%)
Sep 01, 2004 4.235 4.238 4.231 4.238 584,725 +0.00(+0.00%)
Aug 31, 2004 4.239 4.244 4.231 4.238 326,626 -0.00(-0.04%)
Aug 30, 2004 4.239 4.250 4.231 4.239 632,118 -0.01(-0.18%)
Aug 27, 2004 4.255 4.255 4.244 4.247 648,770 -0.01(-0.18%)
Aug 26, 2004 4.250 4.255 4.247 4.255 438,063 -0.00(-0.04%)
Aug 25, 2004 4.247 4.258 4.244 4.256 463,041 +0.00(+0.04%)
Aug 24, 2004 4.231 4.255 4.231 4.255 674,387 +0.03(+0.63%)
Aug 23, 2004 4.231 4.238 4.225 4.228 929,925 -0.01(-0.22%)
Aug 20, 2004 4.238 4.239 4.230 4.238 167,796 +0.00(+0.07%)
Aug 19, 2004 4.238 4.242 4.222 4.235 1,378,876 -0.01(-0.18%)
Aug 18, 2004 4.231 4.249 4.225 4.242 374,019 +0.00(+0.07%)
Aug 17, 2004 4.238 4.239 4.224 4.239 1,356,461 +0.00(+0.04%)
Aug 16, 2004 4.227 4.247 4.227 4.238 1,603,032 +0.01(+0.30%)
Aug 13, 2004 4.216 4.235 4.185 4.225 3,544,219 +0.00(+0.04%)
Aug 12, 2004 4.249 4.255 4.221 4.224 717,297 -0.02(-0.59%)
Aug 11, 2004 4.247 4.252 4.247 4.249 819,128 +0.00(+0.00%)
Aug 10, 2004 4.245 4.255 4.242 4.249 867,161 +0.01(+0.18%)
Aug 09, 2004 4.224 4.249 4.219 4.241 412,446 +0.01(+0.22%)
Aug 06, 2004 4.250 4.258 4.224 4.231 540,535 -0.02(-0.59%)
Aug 05, 2004 4.253 4.256 4.249 4.256 700,646 +0.00(+0.04%)
Aug 04, 2004 4.252 4.256 4.250 4.255 1,282,169 +0.00(+0.04%)
Aug 03, 2004 4.255 4.256 4.252 4.253 270,267 -0.01(-0.15%)
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.