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 (%)
Jul 31, 2009 7.216 7.312 7.187 7.255 251,889 +0.05(+0.76%)
Jul 30, 2009 7.284 7.291 7.200 7.200 419,109 -0.03(-0.41%)
Jul 29, 2009 7.183 7.253 7.152 7.230 264,396 +0.03(+0.48%)
Jul 28, 2009 7.102 7.203 7.084 7.195 336,873 +0.07(+1.01%)
Jul 27, 2009 7.142 7.147 7.083 7.123 746,427 +0.02(+0.26%)
Jul 24, 2009 6.969 7.105 6.967 7.105 4,354 +0.12(+1.77%)
Jul 23, 2009 6.711 7.013 6.711 6.981 415,349 +0.20(+2.99%)
Jul 22, 2009 6.782 6.824 6.753 6.778 156,377 -0.05(-0.78%)
Jul 21, 2009 6.803 6.878 6.772 6.831 1,548,750 +0.06(+0.88%)
Jul 20, 2009 6.752 6.786 6.711 6.772 380,760 +0.06(+0.91%)
Jul 17, 2009 6.775 6.782 6.699 6.711 310,366 -0.07(-0.99%)
Jul 16, 2009 6.650 6.796 6.650 6.778 453,160 +0.10(+1.52%)
Jul 15, 2009 6.630 6.689 6.597 6.677 308,464 +0.11(+1.69%)
Jul 14, 2009 6.557 6.571 6.514 6.566 411,334 +0.02(+0.31%)
Jul 13, 2009 6.424 6.557 6.399 6.546 378,000 +0.12(+1.82%)
Jul 10, 2009 6.415 6.473 6.394 6.429 308,297 +0.00(+0.05%)
Jul 09, 2009 6.472 6.472 6.413 6.425 252,600 -0.05(-0.80%)
Jul 08, 2009 6.572 6.580 6.444 6.477 279,741 -0.08(-1.19%)
Jul 07, 2009 6.619 6.652 6.543 6.555 378,679 -0.08(-1.27%)
Jul 06, 2009 6.603 6.684 6.597 6.639 242,974 -0.03(-0.47%)
Jul 02, 2009 6.766 6.766 6.662 6.671 185,849 -0.17(-2.53%)
Jul 01, 2009 6.916 6.920 6.835 6.844 394,914 -0.07(-0.95%)
Jun 30, 2009 7.027 7.027 6.878 6.910 601,173 -0.05(-0.67%)
Jun 29, 2009 6.992 6.997 6.860 6.956 508,543 +0.00(+0.00%)
Jun 26, 2009 6.894 6.978 6.853 6.956 192,727 +0.03(+0.38%)
Jun 25, 2009 6.878 6.961 6.870 6.930 424,642 +0.19(+2.87%)
Jun 24, 2009 6.705 6.772 6.702 6.736 172,964 +0.04(+0.65%)
Jun 23, 2009 6.767 6.767 6.675 6.692 945,360 -0.01(-0.09%)
Jun 22, 2009 6.814 6.838 6.696 6.699 315,585 -0.15(-2.14%)
Jun 19, 2009 6.850 6.926 6.835 6.846 472,385 +0.06(+0.83%)
Jun 18, 2009 6.675 6.814 6.675 6.789 156,076 +0.10(+1.47%)
Jun 17, 2009 6.557 6.736 6.557 6.691 329,027 +0.13(+1.93%)
Jun 16, 2009 6.597 6.675 6.564 6.564 222,788 -0.01(-0.19%)
Jun 15, 2009 6.730 6.730 6.551 6.577 238,882 -0.22(-3.22%)
Jun 12, 2009 6.746 6.817 6.724 6.796 177,703 +0.02(+0.32%)
Jun 11, 2009 6.700 6.846 6.691 6.774 226,599 +0.10(+1.43%)
Jun 10, 2009 6.750 6.763 6.632 6.678 212,183 -0.03(-0.47%)
Jun 09, 2009 6.652 6.727 6.647 6.710 618,868 +0.06(+0.87%)
Jun 08, 2009 6.708 6.708 6.586 6.652 215,340 -0.08(-1.16%)
Jun 05, 2009 6.714 6.757 6.655 6.730 362,060 +0.01(+0.17%)
Jun 04, 2009 6.811 6.811 6.656 6.718 8,810,573 -0.08(-1.23%)
Jun 03, 2009 6.794 6.824 6.739 6.802 3,798,592 -0.05(-0.77%)
Jun 02, 2009 6.635 6.867 6.635 6.855 1,908,806 +0.20(+3.00%)
Jun 01, 2009 6.580 6.683 6.580 6.655 1,042,998 +0.14(+2.11%)
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%)
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.