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 )

55.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 30, 2009 7.564 7.603 7.434 7.434 296,378 -0.16(-2.16%)
Oct 29, 2009 7.548 7.604 7.534 7.598 166,637 +0.10(+1.28%)
Oct 28, 2009 7.685 7.685 7.501 7.502 320,715 -0.21(-2.66%)
Oct 27, 2009 7.709 7.760 7.681 7.707 460,678 +0.01(+0.18%)
Oct 26, 2009 7.752 7.839 7.685 7.693 104,437 -0.06(-0.81%)
Oct 23, 2009 7.770 7.782 7.745 7.756 244,662 -0.05(-0.62%)
Oct 22, 2009 7.710 7.833 7.641 7.804 127,576 +0.10(+1.30%)
Oct 21, 2009 7.738 7.821 7.704 7.704 220,524 -0.05(-0.71%)
Oct 20, 2009 7.715 7.760 7.715 7.759 470,444 -0.19(-2.43%)
Oct 19, 2009 7.893 7.963 7.859 7.952 713,999 +0.08(+0.97%)
Oct 16, 2009 7.865 7.884 7.836 7.876 848,607 -0.03(-0.41%)
Oct 15, 2009 7.852 7.909 7.852 7.909 250,708 +0.04(+0.56%)
Oct 14, 2009 7.815 7.878 7.792 7.865 261,064 +0.10(+1.31%)
Oct 13, 2009 7.777 7.777 7.745 7.763 783,308 -0.01(-0.14%)
Oct 12, 2009 7.838 7.884 7.759 7.774 295,481 -0.05(-0.62%)
Oct 09, 2009 7.734 7.823 7.730 7.823 409,602 +0.10(+1.33%)
Oct 08, 2009 7.740 7.783 7.720 7.720 173,976 +0.02(+0.32%)
Oct 07, 2009 7.656 7.700 7.634 7.695 166,406 +0.03(+0.41%)
Oct 06, 2009 7.595 7.687 7.551 7.663 961,531 -0.05(-0.61%)
Oct 05, 2009 7.668 7.715 7.573 7.710 174,021 +0.07(+0.94%)
Oct 02, 2009 7.632 7.659 7.617 7.638 450,213 -0.05(-0.63%)
Oct 01, 2009 7.813 7.813 7.687 7.687 289,634 -0.17(-2.11%)
Sep 30, 2009 7.865 7.874 7.742 7.852 350,880 -0.02(-0.30%)
Sep 29, 2009 7.913 7.916 7.868 7.876 712,769 -0.02(-0.32%)
Sep 28, 2009 7.788 7.941 7.788 7.901 305,805 +0.14(+1.75%)
Sep 25, 2009 7.752 7.788 7.745 7.765 446,902 -0.00(-0.04%)
Sep 24, 2009 7.879 7.879 7.735 7.768 159,509 -0.11(-1.37%)
Sep 23, 2009 7.944 7.980 7.876 7.876 519,048 -0.06(-0.81%)
Sep 22, 2009 7.980 7.980 7.897 7.940 399,829 -0.00(-0.02%)
Sep 21, 2009 7.818 7.965 7.818 7.941 441,535 +0.05(+0.69%)
Sep 18, 2009 7.960 7.993 7.883 7.887 356,413 -0.03(-0.43%)
Sep 17, 2009 7.959 7.959 7.906 7.921 507,705 +0.05(+0.57%)
Sep 16, 2009 7.891 7.927 7.846 7.876 727,839 -0.02(-0.29%)
Sep 15, 2009 7.949 7.949 7.850 7.899 366,699 -0.03(-0.41%)
Sep 14, 2009 7.846 7.934 7.821 7.932 117,124 +0.07(+0.89%)
Sep 11, 2009 7.916 7.916 7.855 7.862 348,869 -0.02(-0.32%)
Sep 10, 2009 7.799 7.893 7.773 7.887 300,592 +0.07(+0.90%)
Sep 09, 2009 7.656 7.842 7.656 7.816 260,737 +0.20(+2.67%)
Sep 08, 2009 7.668 7.698 7.573 7.613 267,981 -0.01(-0.14%)
Sep 04, 2009 7.507 7.641 7.507 7.624 156,537 +0.12(+1.56%)
Sep 03, 2009 7.443 7.512 7.414 7.507 156,294 +0.08(+1.03%)
Sep 02, 2009 7.425 7.452 7.383 7.431 169,058 -0.02(-0.34%)
Sep 01, 2009 7.524 7.642 7.451 7.456 299,318 -0.12(-1.63%)
Aug 31, 2009 7.542 7.579 7.489 7.579 117,566 -0.02(-0.29%)
Aug 28, 2009 7.654 7.692 7.536 7.601 76,981 -0.04(-0.53%)
Aug 27, 2009 7.581 7.659 7.545 7.642 84,615 +0.02(+0.27%)
Aug 26, 2009 7.638 7.702 7.593 7.621 150,984 -0.02(-0.22%)
Aug 25, 2009 7.637 7.690 7.613 7.638 1,613,535 +0.01(+0.12%)
Aug 24, 2009 7.667 7.667 7.610 7.629 280,533 +0.03(+0.35%)
Aug 21, 2009 7.564 7.638 7.559 7.603 263,677 +0.09(+1.21%)
Aug 20, 2009 7.451 7.529 7.415 7.512 251,022 +0.08(+1.03%)
Aug 19, 2009 7.295 7.435 7.295 7.435 305,959 +0.08(+1.10%)
Aug 18, 2009 7.351 7.370 7.296 7.354 131,656 +0.01(+0.19%)
Aug 17, 2009 7.340 7.378 7.320 7.340 231,789 -0.10(-1.36%)
Aug 14, 2009 7.467 7.467 7.376 7.442 265,143 -0.03(-0.44%)
Aug 13, 2009 7.520 7.520 7.393 7.474 1,924,964 -0.00(-0.02%)
Aug 12, 2009 7.387 7.528 7.359 7.476 233,473 +0.07(+0.99%)
Aug 11, 2009 7.437 7.451 7.386 7.403 138,765 -0.05(-0.69%)
Aug 10, 2009 7.375 7.463 7.375 7.454 203,610 +0.06(+0.77%)
Aug 07, 2009 7.410 7.438 7.359 7.398 298,677 +0.08(+1.09%)
Aug 06, 2009 7.420 7.421 7.287 7.318 291,113 -0.06(-0.79%)
Aug 05, 2009 7.407 7.407 7.313 7.376 172,080 -0.02(-0.21%)
Aug 04, 2009 7.326 7.410 7.309 7.392 531,344 +0.05(+0.64%)
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.