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 )

55.92 +0.49 (+0.88%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 7, 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 (%)
Sep 30, 2010 8.461 8.494 8.384 8.420 2,445,792 +0.00(+0.02%)
Sep 29, 2010 8.394 8.451 8.364 8.419 445,134 -0.01(-0.15%)
Sep 28, 2010 8.319 8.437 8.253 8.431 323,625 +0.13(+1.52%)
Sep 27, 2010 8.386 8.386 8.281 8.305 626,575 -0.07(-0.86%)
Sep 24, 2010 8.278 8.376 8.276 8.376 1,515,058 +0.19(+2.31%)
Sep 23, 2010 8.205 8.283 8.173 8.187 412,685 -0.07(-0.89%)
Sep 22, 2010 8.273 8.325 8.224 8.261 329,518 -0.02(-0.28%)
Sep 21, 2010 8.303 8.337 8.275 8.284 553,525 -0.03(-0.41%)
Sep 20, 2010 8.205 8.326 8.192 8.319 2,086,154 +0.12(+1.51%)
Sep 17, 2010 8.195 8.253 8.167 8.195 438,325 -0.01(-0.10%)
Sep 15, 2010 8.072 8.215 8.065 8.203 317,661 +0.10(+1.25%)
Sep 14, 2010 8.012 8.136 7.984 8.101 237,482 +0.06(+0.78%)
Sep 13, 2010 8.009 8.074 8.009 8.039 243,504 +0.08(+1.02%)
Sep 10, 2010 7.898 7.973 7.875 7.958 163,831 +0.07(+0.89%)
Sep 09, 2010 7.870 7.912 7.860 7.887 699,625 +0.09(+1.14%)
Sep 08, 2010 7.820 7.851 7.792 7.798 443,553 -0.01(-0.08%)
Sep 07, 2010 7.872 7.872 7.804 7.804 128,739 -0.10(-1.27%)
Sep 03, 2010 7.854 7.906 7.839 7.904 285,116 +0.12(+1.53%)
Sep 02, 2010 7.687 7.786 7.676 7.786 335,053 +0.10(+1.32%)
Sep 01, 2010 7.581 7.702 7.581 7.684 359,510 +0.20(+2.69%)
Aug 31, 2010 7.483 7.551 7.461 7.483 4,479 -0.08(-1.05%)
Aug 30, 2010 7.656 7.661 7.562 7.562 662,108 -0.13(-1.69%)
Aug 27, 2010 7.692 7.693 7.508 7.692 1,503,469 +0.10(+1.25%)
Aug 26, 2010 7.631 7.656 7.543 7.597 2,753,375 -0.03(-0.33%)
Aug 25, 2010 7.470 7.648 7.453 7.622 3,421,038 +0.08(+1.04%)
Aug 24, 2010 7.714 7.714 7.525 7.543 1,313,249 -0.35(-4.38%)
Aug 23, 2010 7.953 8.026 7.883 7.889 1,222,000 -0.05(-0.64%)
Aug 20, 2010 7.981 7.981 7.844 7.940 348,331 -0.07(-0.91%)
Aug 19, 2010 8.156 8.162 7.989 8.012 623,958 -0.19(-2.32%)
Aug 18, 2010 8.155 8.264 8.122 8.203 286,069 +0.03(+0.40%)
Aug 17, 2010 8.061 8.192 8.033 8.170 426,135 +0.17(+2.17%)
Aug 16, 2010 7.986 8.034 7.939 7.997 385,400 -0.04(-0.45%)
Aug 13, 2010 8.033 8.087 8.033 8.033 338,214 -0.06(-0.70%)
Aug 12, 2010 7.989 8.128 7.986 8.089 1,236,199 -0.04(-0.44%)
Aug 11, 2010 8.197 8.225 8.122 8.125 410,925 -0.21(-2.53%)
Aug 10, 2010 8.297 8.384 8.259 8.336 409,844 -0.05(-0.61%)
Aug 09, 2010 8.394 8.400 8.320 8.387 498,430 +0.02(+0.28%)
Aug 06, 2010 8.364 8.365 8.242 8.364 210,869 -0.03(-0.37%)
Aug 05, 2010 8.383 8.419 8.356 8.395 66,881 -0.03(-0.41%)
Aug 04, 2010 8.342 8.439 8.328 8.430 254,542 +0.11(+1.28%)
Aug 03, 2010 8.322 8.376 8.270 8.323 144,385 +0.03(+0.32%)
Aug 02, 2010 8.297 8.345 8.248 8.297 595,438 +0.11(+1.32%)
Jul 30, 2010 8.189 8.212 8.017 8.189 898,900 +0.06(+0.75%)
Jul 29, 2010 8.233 8.251 8.083 8.128 657,014 -0.05(-0.65%)
Jul 28, 2010 8.295 8.343 8.181 8.181 142,363 -0.13(-1.58%)
Jul 27, 2010 8.458 8.458 8.280 8.312 198,007 -0.10(-1.15%)
Jul 26, 2010 8.326 8.434 8.326 8.409 285,097 +0.07(+0.79%)
Jul 23, 2010 8.217 8.344 8.189 8.344 257,569 +0.08(+1.02%)
Jul 22, 2010 8.212 8.339 8.212 8.259 724,593 +0.13(+1.63%)
Jul 21, 2010 8.436 8.436 8.117 8.126 459,026 -0.27(-3.25%)
Jul 20, 2010 8.265 8.405 8.219 8.399 2,441,691 +0.01(+0.16%)
Jul 19, 2010 8.439 8.439 8.352 8.386 532,460 -0.00(-0.06%)
Jul 16, 2010 8.390 8.614 8.381 8.390 198,833 -0.27(-3.07%)
Jul 15, 2010 8.691 8.691 8.570 8.656 346,641 -0.00(-0.05%)
Jul 14, 2010 8.528 8.673 8.528 8.661 140,833 +0.03(+0.29%)
Jul 13, 2010 8.594 8.655 8.536 8.636 524,659 +0.15(+1.73%)
Jul 12, 2010 8.500 8.527 8.461 8.489 851,004 -0.04(-0.49%)
Jul 09, 2010 8.531 8.531 8.466 8.531 114,687 +0.03(+0.29%)
Jul 08, 2010 8.586 8.586 8.435 8.506 447,508 +0.03(+0.33%)
Jul 07, 2010 8.322 8.486 8.275 8.478 4,578,679 +0.19(+2.26%)
Jul 06, 2010 8.320 8.430 8.259 8.290 639,942 +0.01(+0.15%)
Jul 02, 2010 8.278 8.326 8.246 8.278 507,645 +0.02(+0.28%)
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.