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 (%)
Feb 26, 2010 8.549 8.612 8.518 8.598 254,323 +0.05(+0.57%)
Feb 25, 2010 8.462 8.549 8.451 8.549 255,174 -0.02(-0.20%)
Feb 24, 2010 8.537 8.571 8.518 8.566 195,590 +0.05(+0.59%)
Feb 23, 2010 8.546 8.562 8.512 8.516 150,152 -0.05(-0.62%)
Feb 22, 2010 8.537 8.617 8.493 8.569 1,228,361 +0.06(+0.68%)
Feb 19, 2010 8.507 8.532 8.463 8.512 627,981 -0.02(-0.20%)
Feb 18, 2010 8.477 8.529 8.469 8.529 250,551 +0.06(+0.70%)
Feb 17, 2010 8.432 8.476 8.391 8.469 506,795 +0.08(+0.91%)
Feb 16, 2010 8.360 8.393 8.253 8.393 240,586 +0.09(+1.05%)
Feb 12, 2010 8.210 8.306 8.306 8.306 194,046 +0.04(+0.53%)
Feb 11, 2010 8.218 8.273 8.152 8.262 235,321 +0.00(+0.04%)
Feb 10, 2010 8.254 8.301 8.169 8.259 554,167 -0.01(-0.17%)
Feb 09, 2010 8.274 8.324 8.206 8.273 298,819 +0.07(+0.86%)
Feb 08, 2010 8.140 8.272 8.129 8.202 2,713,435 +0.01(+0.11%)
Feb 05, 2010 8.174 8.193 8.042 8.193 322,476 +0.01(+0.11%)
Feb 04, 2010 8.365 8.379 8.183 8.184 207,591 -0.21(-2.51%)
Feb 03, 2010 8.415 8.451 8.359 8.395 329,841 -0.04(-0.44%)
Feb 02, 2010 8.326 8.448 8.298 8.432 448,869 +0.12(+1.48%)
Feb 01, 2010 8.306 8.323 8.237 8.309 522,684 +0.04(+0.45%)
Jan 29, 2010 8.354 8.402 8.263 8.271 816,975 -0.06(-0.75%)
Jan 28, 2010 8.437 8.457 8.291 8.334 617,222 -0.09(-1.06%)
Jan 27, 2010 8.457 8.463 8.345 8.423 1,466,571 -0.05(-0.53%)
Jan 26, 2010 8.508 8.515 8.419 8.468 2,162,393 -0.03(-0.33%)
Jan 25, 2010 8.526 8.530 8.460 8.496 194,841 +0.02(+0.22%)
Jan 22, 2010 8.502 8.602 8.477 8.477 483,894 -0.02(-0.29%)
Jan 21, 2010 8.674 8.674 8.484 8.502 857,040 -0.16(-1.89%)
Jan 20, 2010 8.669 8.761 8.606 8.666 2,607,183 -0.07(-0.78%)
Jan 19, 2010 8.605 8.736 8.576 8.734 878,552 +0.17(+2.02%)
Jan 15, 2010 8.646 8.562 8.562 8.562 92,220 -0.08(-0.98%)
Jan 14, 2010 8.574 8.649 8.569 8.646 120,866 +0.06(+0.71%)
Jan 13, 2010 8.538 8.602 8.502 8.585 165,970 +0.07(+0.88%)
Jan 12, 2010 8.554 8.568 8.504 8.510 1,132,330 -0.08(-0.96%)
Jan 11, 2010 8.576 8.619 8.562 8.593 229,891 +0.05(+0.62%)
Jan 08, 2010 8.515 8.540 8.502 8.540 112,380 +0.01(+0.11%)
Jan 07, 2010 8.485 8.532 8.479 8.530 106,751 +0.04(+0.44%)
Jan 06, 2010 8.401 8.502 8.401 8.493 142,493 +0.10(+1.13%)
Jan 05, 2010 8.335 8.405 8.335 8.398 161,622 +0.05(+0.56%)
Jan 04, 2010 8.370 8.374 8.325 8.351 304,090 +0.08(+0.95%)
Dec 31, 2009 8.341 8.273 8.273 8.273 161,385 -0.08(-0.94%)
Dec 30, 2009 8.341 8.358 8.307 8.351 101,102 -0.02(-0.21%)
Dec 29, 2009 8.359 8.380 8.344 8.368 180,354 +0.02(+0.26%)
Dec 28, 2009 8.354 8.354 8.306 8.346 240,265 +0.02(+0.26%)
Dec 24, 2009 8.310 8.332 8.295 8.324 50,631 +0.00(+0.06%)
Dec 23, 2009 8.276 8.320 8.214 8.320 119,546 +0.05(+0.66%)
Dec 22, 2009 8.232 8.271 8.201 8.265 355,951 +0.06(+0.72%)
Dec 21, 2009 8.165 8.220 8.137 8.206 117,593 +0.09(+1.14%)
Dec 18, 2009 8.135 8.140 8.054 8.113 115,416 +0.00(+0.00%)
Dec 17, 2009 8.184 8.188 8.081 8.113 134,942 -0.16(-1.94%)
Dec 16, 2009 8.316 8.320 8.274 8.274 179,189 +0.00(+0.02%)
Dec 15, 2009 8.276 8.304 8.252 8.273 232,459 -0.00(-0.06%)
Dec 14, 2009 8.255 8.279 8.255 8.277 121,051 +0.08(+1.01%)
Dec 11, 2009 8.213 8.216 8.156 8.195 105,169 +0.02(+0.23%)
Dec 10, 2009 8.137 8.220 8.137 8.176 119,604 +0.08(+1.00%)
Dec 09, 2009 8.082 8.096 8.024 8.095 642,243 -0.00(-0.04%)
Dec 08, 2009 8.115 8.123 8.079 8.098 119,969 -0.07(-0.92%)
Dec 07, 2009 8.192 8.227 8.157 8.173 72,322 +0.01(+0.13%)
Dec 04, 2009 8.192 8.213 8.107 8.162 367,709 +0.06(+0.77%)
Dec 03, 2009 8.154 8.227 8.042 8.099 99,937 -0.07(-0.80%)
Dec 02, 2009 8.115 8.190 8.068 8.165 423,547 +0.08(+0.95%)
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.