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 )

55.53 +0.26 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2002 3.037 3.040 2.873 2.873 709,612 -0.19(-6.17%)
Jul 30, 2002 3.138 3.143 2.943 3.062 448,311 -0.08(-2.44%)
Jul 29, 2002 2.787 3.138 2.764 3.138 847,948 +0.39(+14.20%)
Jul 26, 2002 2.717 2.779 2.717 2.748 2,149,331 +0.03(+1.15%)
Jul 25, 2002 2.787 2.862 2.717 2.717 762,769 -0.08(-3.01%)
Jul 24, 2002 2.764 2.831 2.729 2.801 336,233 -0.00(-0.06%)
Jul 23, 2002 3.018 3.018 2.803 2.803 960,666 -0.20(-6.66%)
Jul 22, 2002 3.053 3.068 2.932 3.003 179,964 -0.05(-1.59%)
Jul 19, 2002 3.084 3.084 2.920 3.051 572,557 -0.23(-6.95%)
Jul 17, 2002 3.373 3.373 3.256 3.279 531,568 +0.02(+0.48%)
Jul 12, 2002 3.287 3.291 3.257 3.263 350,963 -0.04(-1.14%)
Jul 11, 2002 3.296 3.302 3.223 3.301 792,229 +0.02(+0.62%)
Jul 10, 2002 3.459 3.490 3.279 3.281 705,129 -0.24(-6.83%)
Jul 09, 2002 3.598 3.598 3.521 3.521 303,570 -0.08(-2.13%)
Jul 08, 2002 3.646 3.646 3.598 3.598 623,152 -0.03(-0.90%)
Jul 05, 2002 3.519 3.630 3.518 3.630 65,325 +0.13(+3.61%)
Jul 04, 2002 3.576 3.576 3.412 3.504 498,265 +0.00(+0.00%)
Jul 03, 2002 3.576 3.576 3.412 3.504 498,265 -0.06(-1.58%)
Jul 02, 2002 3.708 3.708 3.498 3.560 1,283,450 -0.15(-4.00%)
Jul 01, 2002 3.841 3.894 3.658 3.708 696,163 -0.10(-2.66%)
Jun 28, 2002 3.771 3.927 3.708 3.810 1,772,749 +0.03(+0.83%)
Jun 27, 2002 3.693 3.779 3.598 3.779 542,456 +0.12(+3.37%)
Jun 26, 2002 3.638 3.696 3.537 3.655 461,760 +0.01(+0.30%)
Jun 25, 2002 3.761 3.794 3.588 3.644 589,208 -0.18(-4.73%)
Jun 21, 2002 3.771 3.810 3.763 3.825 829,375 +0.09(+2.51%)
Jun 20, 2002 3.954 3.954 3.732 3.732 712,174 -0.24(-5.98%)
Jun 19, 2002 4.125 4.125 3.796 3.969 931,846 -0.17(-4.15%)
Jun 18, 2002 4.175 4.245 4.122 4.141 406,041 -0.03(-0.82%)
Jun 17, 2002 4.292 4.305 4.161 4.175 452,794 -0.10(-2.37%)
Jun 14, 2002 4.444 4.458 4.211 4.277 321,503 -0.25(-5.58%)
Jun 12, 2002 4.536 4.630 4.512 4.530 252,975 -0.01(-0.14%)
Jun 11, 2002 4.455 4.542 4.450 4.536 368,255 +0.08(+1.82%)
Jun 10, 2002 4.452 4.512 4.452 4.455 470,086 +0.00(+0.11%)
Jun 07, 2002 4.388 4.458 4.333 4.450 238,245 +0.08(+1.79%)
Jun 06, 2002 4.459 4.472 4.356 4.372 303,570 -0.09(-2.06%)
Jun 05, 2002 4.434 4.559 4.403 4.464 443,827 +0.07(+1.56%)
May 31, 2002 4.366 4.448 4.356 4.395 224,795 +0.10(+2.36%)
May 28, 2002 4.388 4.388 4.291 4.294 125,527 -0.11(-2.48%)
May 27, 2002 4.488 4.508 4.388 4.403 275,391 +0.00(+0.00%)
May 24, 2002 4.488 4.508 4.388 4.403 268,986 -0.10(-2.22%)
May 23, 2002 4.338 4.533 4.294 4.503 297,166 +0.17(+3.82%)
May 22, 2002 4.380 4.389 4.217 4.338 387,468 -0.06(-1.31%)
May 21, 2002 4.356 4.427 4.356 4.395 343,918 +0.04(+0.90%)
May 20, 2002 4.450 4.450 4.331 4.356 170,998 -0.09(-2.11%)
May 17, 2002 4.450 4.461 4.419 4.450 533,490 +0.03(+0.71%)
May 16, 2002 4.512 4.512 4.370 4.419 245,930 -0.10(-2.21%)
May 15, 2002 4.417 4.519 4.411 4.519 258,739 +0.12(+2.62%)
May 14, 2002 4.356 4.484 4.353 4.403 495,703 +0.03(+0.71%)
May 13, 2002 4.263 4.402 4.231 4.372 238,245 +0.11(+2.56%)
May 10, 2002 4.302 4.302 4.219 4.263 409,243 -0.03(-0.69%)
May 09, 2002 4.350 4.484 4.278 4.292 1,132,946 -0.05(-1.26%)
May 08, 2002 4.381 4.397 4.200 4.347 732,027 -0.03(-0.75%)
May 07, 2002 4.347 4.391 4.344 4.380 235,683 +0.03(+0.79%)
May 06, 2002 4.434 4.458 4.345 4.345 418,850 -0.07(-1.70%)
May 03, 2002 4.417 4.427 4.395 4.420 343,918 +0.00(+0.07%)
May 02, 2002 4.645 4.669 4.286 4.417 1,332,764 -0.19(-4.10%)
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.