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 )

55.49 +0.33 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 30, 2003 2.530 2.639 2.530 2.639 1,096,396 +0.13(+5.36%)
May 29, 2003 2.436 2.533 2.436 2.505 1,296,207 +0.07(+3.02%)
May 28, 2003 2.420 2.452 2.420 2.431 1,797,655 +0.03(+1.24%)
May 27, 2003 2.406 2.433 2.392 2.402 354,791 +0.00(+0.13%)
May 23, 2003 2.352 2.403 2.342 2.398 206,855 +0.05(+2.06%)
May 22, 2003 2.361 2.367 2.342 2.350 1,239,210 -0.03(-1.12%)
May 21, 2003 2.420 2.420 2.359 2.377 455,337 -0.03(-1.17%)
May 20, 2003 2.373 2.436 2.358 2.405 643,620 +0.04(+1.65%)
May 19, 2003 2.373 2.380 2.338 2.366 1,121,373 -0.01(-0.33%)
May 16, 2003 2.381 2.386 2.366 2.373 3,083,616 +0.01(+0.40%)
May 15, 2003 2.295 2.388 2.295 2.364 1,455,671 -0.00(-0.13%)
May 14, 2003 2.480 2.481 2.366 2.367 607,757 -0.11(-4.47%)
May 13, 2003 2.483 2.503 2.466 2.478 581,500 -0.00(-0.19%)
May 12, 2003 2.553 2.561 2.467 2.483 315,726 -0.06(-2.45%)
May 09, 2003 2.608 2.636 2.542 2.545 321,490 -0.06(-2.40%)
May 08, 2003 2.670 2.670 2.606 2.608 93,501 -0.05(-1.82%)
May 07, 2003 2.611 2.669 2.601 2.656 188,283 +0.05(+1.73%)
May 06, 2003 2.655 2.655 2.608 2.611 392,576 -0.05(-1.76%)
May 05, 2003 2.701 2.708 2.644 2.658 165,228 -0.03(-1.22%)
May 02, 2003 2.701 2.751 2.653 2.690 167,789 +0.00(+0.00%)
May 01, 2003 2.717 2.717 2.687 2.690 70,446 -0.03(-0.98%)
Apr 30, 2003 2.655 2.729 2.655 2.717 275,380 +0.05(+1.75%)
Apr 29, 2003 2.748 2.792 2.669 2.670 178,676 -0.08(-3.06%)
Apr 28, 2003 2.662 2.754 2.647 2.754 274,739 +0.10(+3.89%)
Apr 25, 2003 2.637 2.662 2.498 2.651 2,039,093 -0.14(-5.09%)
Apr 24, 2003 2.842 2.872 2.793 2.793 147,936 -0.06(-2.24%)
Apr 23, 2003 2.840 2.892 2.840 2.858 154,340 +0.02(+0.83%)
Apr 22, 2003 2.797 2.867 2.797 2.834 167,789 +0.02(+0.89%)
Apr 21, 2003 2.795 2.811 2.733 2.809 131,285 +0.00(+0.00%)
Apr 17, 2003 2.740 2.826 2.737 2.809 89,658 +0.10(+3.51%)
Apr 16, 2003 2.704 2.737 2.662 2.714 2,317,675 +0.01(+0.35%)
Apr 15, 2003 2.733 2.745 2.704 2.704 85,816 -0.03(-1.03%)
Apr 14, 2003 2.662 2.747 2.655 2.733 739,043 +0.08(+3.12%)
Apr 11, 2003 2.648 2.665 2.603 2.650 63,401 +0.00(+0.06%)
Apr 10, 2003 2.653 2.667 2.623 2.648 96,703 +0.00(+0.18%)
Apr 09, 2003 2.655 2.695 2.642 2.644 94,141 -0.00(-0.12%)
Apr 08, 2003 2.673 2.675 2.625 2.647 124,241 -0.04(-1.57%)
Apr 07, 2003 2.659 2.709 2.655 2.689 206,214 +0.05(+2.01%)
Apr 04, 2003 2.631 2.655 2.626 2.636 68,524 +0.00(+0.18%)
Apr 03, 2003 2.642 2.655 2.615 2.631 135,128 -0.00(-0.18%)
Apr 02, 2003 2.537 2.648 2.537 2.636 166,508 +0.12(+4.84%)
Apr 01, 2003 2.553 2.567 2.500 2.514 93,501 +0.00(+0.00%)
Mar 31, 2003 2.584 2.587 2.514 2.514 112,073 -0.10(-3.65%)
Mar 28, 2003 2.567 2.623 2.553 2.609 100,545 +0.04(+1.70%)
Mar 27, 2003 2.506 2.570 2.483 2.566 160,745 +0.03(+1.11%)
Mar 26, 2003 2.506 2.537 2.444 2.537 281,143 +0.03(+1.06%)
Mar 25, 2003 2.467 2.531 2.467 2.511 49,952 +0.06(+2.42%)
Mar 24, 2003 2.542 2.547 2.452 2.452 65,322 -0.11(-4.39%)
Mar 21, 2003 2.503 2.572 2.480 2.564 99,905 +0.06(+2.43%)
Mar 20, 2003 2.452 2.562 2.433 2.503 98,624 +0.04(+1.58%)
Mar 19, 2003 2.372 2.481 2.334 2.464 158,823 +0.09(+3.88%)
Mar 18, 2003 2.350 2.372 2.331 2.372 105,669 +0.00(+0.00%)
Mar 17, 2003 2.280 2.372 2.267 2.372 243,359 +0.08(+3.62%)
Mar 14, 2003 2.303 2.303 2.278 2.289 36,503 -0.03(-1.28%)
Mar 13, 2003 2.280 2.319 2.256 2.319 387,453 +0.05(+2.41%)
Mar 12, 2003 2.292 2.292 2.264 2.264 109,511 -0.03(-1.23%)
Mar 11, 2003 2.328 2.334 2.270 2.292 94,781 -0.03(-1.48%)
Mar 10, 2003 2.356 2.356 2.314 2.327 176,115 -0.05(-1.91%)
Mar 07, 2003 2.373 2.414 2.372 2.372 125,522 -0.05(-2.06%)
Mar 06, 2003 2.492 2.492 2.414 2.422 536,030 -0.07(-2.82%)
Mar 05, 2003 2.459 2.498 2.459 2.492 238,235 +0.03(+1.33%)
Mar 04, 2003 2.506 2.506 2.452 2.459 476,471 -0.07(-2.78%)
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.