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 +0.01 (+0.02%)
Official Closing 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 (%)
May 29, 2009 6.404 6.518 6.386 6.518 185,516 +0.13(+2.00%)
May 28, 2009 6.433 6.443 6.321 6.390 266,567 -0.00(-0.05%)
May 27, 2009 6.438 6.494 6.393 6.393 1,585,574 -0.07(-1.09%)
May 26, 2009 6.263 6.477 6.246 6.463 438,943 +0.15(+2.43%)
May 22, 2009 6.313 6.361 6.282 6.310 368,432 +0.01(+0.17%)
May 21, 2009 6.346 6.380 6.254 6.299 320,215 -0.12(-1.80%)
May 20, 2009 6.435 6.508 6.415 6.415 936,887 -0.00(-0.05%)
May 19, 2009 6.422 6.454 6.394 6.418 282,136 -0.02(-0.29%)
May 18, 2009 6.449 6.465 6.336 6.436 261,905 +0.05(+0.76%)
May 15, 2009 6.388 6.436 6.333 6.388 336,194 -0.04(-0.59%)
May 14, 2009 6.432 6.457 6.372 6.425 307,983 +0.06(+0.88%)
May 13, 2009 6.486 6.486 6.360 6.369 635,833 -0.16(-2.39%)
May 12, 2009 6.533 6.558 6.442 6.525 284,000 +0.00(+0.00%)
May 11, 2009 6.457 6.579 6.457 6.525 510,330 -0.08(-1.28%)
May 08, 2009 6.618 6.663 6.491 6.610 296,641 +0.12(+1.93%)
May 07, 2009 6.402 6.513 6.402 6.485 552,482 +0.13(+1.99%)
May 06, 2009 6.458 6.458 6.329 6.358 263,007 -0.03(-0.46%)
May 05, 2009 6.444 6.444 6.324 6.388 275,303 +0.03(+0.42%)
May 04, 2009 6.333 6.361 6.329 6.361 305,236 +0.15(+2.39%)
May 01, 2009 6.215 6.224 6.138 6.213 105,694 -0.00(-0.03%)
Apr 30, 2009 6.311 6.346 6.199 6.215 267,016 +0.00(+0.05%)
Apr 29, 2009 6.195 6.257 6.124 6.212 223,019 +0.12(+2.05%)
Apr 28, 2009 6.002 6.143 6.002 6.087 169,678 +0.07(+1.12%)
Apr 27, 2009 5.962 6.084 5.962 6.019 155,436 +0.02(+0.34%)
Apr 24, 2009 5.965 6.035 5.923 5.999 118,278 +0.09(+1.59%)
Apr 23, 2009 6.038 6.038 5.831 5.906 568,698 -0.12(-2.02%)
Apr 22, 2009 5.954 6.093 5.954 6.027 118,483 +0.00(+0.08%)
Apr 21, 2009 6.044 6.045 5.968 6.023 253,874 -0.03(-0.57%)
Apr 20, 2009 6.099 6.193 6.027 6.057 817,808 -0.17(-2.78%)
Apr 17, 2009 6.163 6.255 6.116 6.230 84,925 +0.11(+1.81%)
Apr 16, 2009 6.052 6.138 6.026 6.119 666,016 +0.09(+1.42%)
Apr 15, 2009 6.012 6.069 5.963 6.034 1,564,286 +0.00(+0.00%)
Apr 14, 2009 5.965 6.062 5.965 6.034 619,605 +0.01(+0.10%)
Apr 13, 2009 6.051 6.051 5.961 6.027 211,293 +0.01(+0.23%)
Apr 09, 2009 5.957 6.035 5.932 6.013 190,703 +0.17(+2.83%)
Apr 08, 2009 5.728 5.848 5.728 5.848 486,097 +0.13(+2.27%)
Apr 07, 2009 5.724 5.782 5.689 5.718 71,144 -0.06(-1.03%)
Apr 06, 2009 5.732 5.788 5.712 5.777 190,498 +0.01(+0.19%)
Apr 03, 2009 5.854 5.854 5.731 5.767 134,186 -0.05(-0.94%)
Apr 02, 2009 5.865 5.923 5.818 5.821 309,572 +0.10(+1.83%)
Apr 01, 2009 5.643 5.720 5.571 5.717 348,298 -0.03(-0.60%)
Mar 31, 2009 5.721 5.838 5.715 5.751 105,777 +0.05(+0.85%)
Mar 30, 2009 5.776 5.776 5.638 5.703 555,390 -0.14(-2.38%)
Mar 26, 2009 5.699 5.846 5.681 5.841 815,496 +0.19(+3.37%)
Mar 25, 2009 5.657 5.730 5.501 5.651 762,706 +0.07(+1.17%)
Mar 24, 2009 5.539 5.686 5.534 5.585 1,174,022 -0.07(-1.27%)
Mar 23, 2009 5.537 5.657 5.534 5.657 656,422 +0.25(+4.56%)
Mar 20, 2009 5.468 5.535 5.378 5.411 556,632 -0.07(-1.31%)
Mar 19, 2009 5.640 5.640 5.453 5.482 2,506,227 -0.16(-2.75%)
Mar 18, 2009 5.543 5.707 5.543 5.638 221,296 +0.07(+1.30%)
Mar 17, 2009 5.543 5.565 5.456 5.565 194,328 +0.08(+1.42%)
Mar 16, 2009 5.595 5.624 5.487 5.487 586,418 -0.05(-0.93%)
Mar 13, 2009 5.429 5.546 5.387 5.539 0 +0.18(+3.35%)
Mar 12, 2009 5.120 5.376 5.098 5.359 331,993 +0.20(+3.94%)
Mar 11, 2009 5.240 5.307 5.140 5.156 502,024 -0.02(-0.36%)
Mar 10, 2009 4.967 5.176 4.967 5.175 523,638 +0.23(+4.58%)
Mar 09, 2009 4.933 5.062 4.916 4.948 336,949 -0.08(-1.64%)
Mar 06, 2009 5.058 5.137 4.933 5.031 0 -0.01(-0.22%)
Mar 05, 2009 5.193 5.193 5.017 5.042 470,765 -0.22(-4.10%)
Mar 04, 2009 5.233 5.334 5.119 5.258 1,615,283 +0.11(+2.15%)
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.