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 )

59.12 -0.27 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2003 3.585 3.602 3.553 3.602 1,090,998 -0.02(-0.45%)
Dec 30, 2003 3.580 3.633 3.569 3.618 131,926 +0.04(+1.05%)
Dec 29, 2003 3.525 3.580 3.512 3.580 127,630 +0.06(+1.57%)
Dec 26, 2003 3.458 3.530 3.458 3.525 67,497 +0.06(+1.69%)
Dec 24, 2003 3.585 3.595 3.422 3.466 188,378 -0.12(-3.32%)
Dec 23, 2003 3.504 3.585 3.461 3.585 709,946 +0.12(+3.58%)
Dec 22, 2003 3.390 3.488 3.390 3.461 185,310 +0.08(+2.36%)
Dec 19, 2003 3.419 3.422 3.373 3.382 247,898 -0.04(-1.10%)
Dec 18, 2003 3.373 3.432 3.373 3.419 966,435 +0.06(+1.80%)
Dec 17, 2003 3.373 3.377 3.347 3.359 1,095,293 -0.01(-0.43%)
Dec 16, 2003 3.414 3.421 3.380 3.373 1,871,510 -0.04(-1.19%)
Dec 15, 2003 3.527 3.527 3.414 3.414 95,109 -0.06(-1.64%)
Dec 12, 2003 3.435 3.471 3.404 3.471 142,357 +0.07(+1.91%)
Dec 11, 2003 3.398 3.479 3.378 3.406 304,964 +0.00(+0.00%)
Dec 10, 2003 3.461 3.461 3.406 3.406 315,395 -0.06(-1.60%)
Dec 09, 2003 3.592 3.592 3.460 3.461 709,946 -0.11(-3.19%)
Dec 08, 2003 3.585 3.602 3.553 3.576 136,221 +0.01(+0.41%)
Dec 05, 2003 3.613 3.613 3.556 3.561 61,360 -0.05(-1.35%)
Dec 04, 2003 3.585 3.624 3.564 3.610 204,945 +0.01(+0.36%)
Dec 03, 2003 3.616 3.633 3.576 3.597 224,581 -0.02(-0.59%)
Dec 02, 2003 3.633 3.646 3.605 3.618 192,673 -0.02(-0.45%)
Dec 01, 2003 3.624 3.634 3.615 3.634 243,603 +0.01(+0.22%)
Nov 28, 2003 3.618 3.626 3.587 3.626 37,430 +0.01(+0.23%)
Nov 26, 2003 3.610 3.618 3.585 3.618 88,973 +0.01(+0.32%)
Nov 25, 2003 3.615 3.626 3.593 3.607 181,014 -0.04(-0.98%)
Nov 24, 2003 3.626 3.642 3.624 3.642 158,924 +0.02(+0.54%)
Nov 21, 2003 3.600 3.626 3.589 3.623 75,474 +0.03(+0.95%)
Nov 20, 2003 3.569 3.602 3.551 3.589 1,037,000 +0.01(+0.32%)
Nov 19, 2003 3.589 3.624 3.545 3.577 190,832 -0.01(-0.32%)
Nov 18, 2003 3.615 3.626 3.585 3.589 148,493 -0.01(-0.36%)
Nov 17, 2003 3.566 3.624 3.564 3.602 356,507 +0.01(+0.18%)
Nov 14, 2003 3.624 3.634 3.593 3.595 117,813 -0.02(-0.63%)
Nov 13, 2003 3.610 3.662 3.610 3.618 191,446 -0.01(-0.22%)
Nov 12, 2003 3.626 3.629 3.618 3.626 335,644 +0.00(+0.00%)
Nov 11, 2003 3.610 3.610 3.577 3.626 835,123 +0.01(+0.23%)
Nov 10, 2003 3.616 3.626 3.613 3.618 349,144 -0.00(-0.05%)
Nov 07, 2003 3.634 3.642 3.618 3.620 652,267 -0.01(-0.40%)
Nov 06, 2003 3.639 3.642 3.593 3.634 408,664 -0.00(-0.13%)
Nov 05, 2003 3.600 3.654 3.607 3.639 163,833 +0.00(+0.13%)
Nov 04, 2003 3.600 3.651 3.600 3.634 295,146 +0.04(+1.09%)
Nov 03, 2003 3.654 3.681 3.571 3.595 640,608 -0.06(-1.61%)
Oct 31, 2003 3.585 3.654 3.585 3.654 783,579 +0.08(+2.23%)
Oct 30, 2003 3.585 3.585 3.566 3.574 357,121 -0.04(-1.22%)
Oct 29, 2003 3.501 3.618 3.501 3.618 298,828 +0.10(+2.87%)
Oct 28, 2003 3.523 3.523 3.504 3.517 305,577 +0.01(+0.28%)
Oct 27, 2003 3.419 3.528 3.419 3.507 319,077 +0.10(+3.07%)
Oct 24, 2003 3.378 3.455 3.349 3.403 198,196 +0.00(+0.00%)
Oct 23, 2003 3.406 3.422 3.331 3.403 503,773 -0.00(-0.10%)
Oct 22, 2003 3.496 3.496 3.357 3.406 218,445 -0.10(-2.79%)
Oct 21, 2003 3.494 3.517 3.494 3.504 183,469 +0.04(+1.03%)
Oct 20, 2003 3.535 3.535 3.465 3.468 136,835 -0.08(-2.39%)
Oct 17, 2003 3.585 3.585 3.512 3.553 174,878 +0.03(+0.83%)
Oct 16, 2003 3.577 3.577 3.497 3.523 96,336 -0.06(-1.73%)
Oct 15, 2003 3.577 3.613 3.561 3.585 150,948 +0.02(+0.69%)
Oct 14, 2003 3.545 3.564 3.535 3.561 1,586,795 +0.03(+0.88%)
Oct 13, 2003 3.455 3.556 3.471 3.530 278,578 +0.07(+2.17%)
Oct 10, 2003 3.422 3.466 3.398 3.455 162,606 +0.02(+0.71%)
Oct 09, 2003 3.406 3.520 3.406 3.431 290,851 +0.02(+0.72%)
Oct 08, 2003 3.422 3.465 3.390 3.406 473,706 -0.03(-0.76%)
Oct 07, 2003 3.439 3.445 3.396 3.432 401,914 -0.01(-0.19%)
Oct 06, 2003 3.439 3.439 3.439 3.439 189,605 +0.01(+0.43%)
Oct 03, 2003 3.409 3.444 3.409 3.424 255,875 +0.04(+1.11%)
Oct 02, 2003 3.346 3.408 3.300 3.387 551,021 -0.00(-0.14%)
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.