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 +0.01 (+0.02%)
Official Closing 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 30, 2004 4.247 4.263 4.246 4.263 912,596 +0.02(+0.37%)
Jul 29, 2004 4.246 4.253 4.236 4.247 280,503 +0.01(+0.15%)
Jul 28, 2004 4.250 4.253 4.239 4.241 406,025 -0.01(-0.18%)
Jul 27, 2004 4.247 4.263 4.247 4.249 483,516 +0.00(+0.07%)
Jul 26, 2004 4.239 4.249 4.239 4.246 280,503 +0.01(+0.15%)
Jul 23, 2004 4.250 4.261 4.239 4.239 591,106 -0.02(-0.40%)
Jul 22, 2004 4.249 4.271 4.247 4.257 507,211 -0.01(-0.18%)
Jul 21, 2004 4.275 4.275 4.263 4.264 366,959 -0.00(-0.04%)
Jul 20, 2004 4.258 4.278 4.243 4.266 154,981 +0.02(+0.55%)
Jul 19, 2004 4.235 4.255 4.233 4.243 538,592 +0.01(+0.15%)
Jul 16, 2004 4.255 4.255 4.236 4.236 939,494 -0.01(-0.26%)
Jul 15, 2004 4.247 4.255 4.247 4.247 164,587 +0.00(+0.00%)
Jul 14, 2004 4.235 4.253 4.232 4.247 1,024,029 +0.00(+0.00%)
Jul 13, 2004 4.219 4.247 4.219 4.247 718,549 +0.02(+0.41%)
Jul 12, 2004 4.218 4.247 4.211 4.230 1,056,690 +0.01(+0.30%)
Jul 09, 2004 4.255 4.260 4.218 4.218 1,791,251 -0.04(-0.88%)
Jul 08, 2004 4.257 4.271 4.253 4.255 543,715 -0.00(-0.04%)
Jul 07, 2004 4.263 4.277 4.253 4.257 1,125,856 -0.00(-0.11%)
Jul 06, 2004 4.271 4.274 4.258 4.261 1,080,386 -0.00(-0.04%)
Jul 02, 2004 4.266 4.271 4.257 4.263 819,095 -0.01(-0.18%)
Jul 01, 2004 4.263 4.278 4.263 4.271 1,374,979 -0.00(-0.07%)
Jun 30, 2004 4.266 4.278 4.257 4.274 2,532,215 +0.01(+0.18%)
Jun 29, 2004 4.299 4.299 4.264 4.266 2,009,634 -0.04(-0.91%)
Jun 28, 2004 4.307 4.317 4.282 4.305 14,744,360 +0.18(+4.27%)
Jun 25, 2004 4.063 4.129 4.027 4.129 592,387 +0.07(+1.61%)
Jun 24, 2004 4.066 4.107 4.060 4.063 446,371 -0.02(-0.46%)
Jun 23, 2004 4.096 4.102 4.047 4.082 151,779 -0.02(-0.53%)
Jun 22, 2004 4.057 4.107 4.033 4.104 438,686 +0.07(+1.66%)
Jun 21, 2004 4.060 4.129 4.024 4.036 198,529 -0.04(-0.96%)
Jun 18, 2004 4.100 4.113 4.060 4.075 396,419 -0.01(-0.23%)
Jun 17, 2004 4.122 4.125 4.054 4.085 186,361 -0.02(-0.53%)
Jun 16, 2004 4.139 4.139 4.068 4.107 172,272 -0.02(-0.42%)
Jun 15, 2004 4.108 4.144 4.104 4.124 206,855 +0.03(+0.76%)
Jun 14, 2004 4.202 4.202 4.091 4.093 315,726 -0.10(-2.38%)
Jun 10, 2004 4.138 4.228 4.138 4.193 360,555 +0.04(+0.94%)
Jun 09, 2004 4.154 4.177 4.138 4.154 266,414 +0.00(+0.00%)
Jun 08, 2004 4.154 4.186 4.149 4.154 106,949 -0.02(-0.37%)
Jun 07, 2004 4.146 4.239 4.146 4.169 290,750 +0.05(+1.14%)
Jun 04, 2004 4.147 4.177 4.122 4.122 601,353 -0.00(-0.04%)
Jun 03, 2004 4.135 4.157 4.124 4.124 249,122 -0.03(-0.64%)
Jun 02, 2004 4.160 4.160 4.116 4.150 259,369 -0.01(-0.19%)
Jun 01, 2004 4.161 4.182 4.118 4.158 414,350 -0.01(-0.34%)
May 28, 2004 4.218 4.233 4.138 4.172 830,623 -0.08(-1.98%)
May 27, 2004 4.278 4.293 4.255 4.257 279,863 -0.03(-0.69%)
May 26, 2004 4.293 4.308 4.280 4.286 319,568 -0.01(-0.33%)
May 25, 2004 4.294 4.310 4.278 4.300 687,809 -0.01(-0.22%)
May 24, 2004 4.294 4.338 4.260 4.310 518,739 +0.02(+0.36%)
May 21, 2004 4.138 4.341 4.138 4.294 4,400,957 +0.56(+14.97%)
May 20, 2004 3.690 3.735 3.662 3.735 222,225 +0.04(+1.01%)
May 19, 2004 3.815 3.826 3.669 3.698 226,708 -0.11(-2.87%)
May 18, 2004 3.762 3.812 3.737 3.807 94,141 +0.06(+1.63%)
May 17, 2004 3.863 3.863 3.746 3.746 631,452 -0.13(-3.42%)
May 14, 2004 3.872 3.944 3.833 3.879 172,272 -0.00(-0.04%)
May 13, 2004 3.826 3.893 3.822 3.880 896,586 +0.05(+1.43%)
May 12, 2004 3.805 3.826 3.748 3.826 243,999 +0.00(+0.12%)
May 11, 2004 3.751 3.833 3.741 3.821 112,073 +0.09(+2.30%)
May 10, 2004 3.841 3.841 3.735 3.735 192,125 -0.12(-3.16%)
May 07, 2004 3.855 3.880 3.818 3.857 306,120 +0.00(+0.04%)
May 06, 2004 3.865 3.866 3.733 3.855 253,605 -0.02(-0.64%)
May 05, 2004 3.871 3.904 3.865 3.880 165,228 +0.02(+0.44%)
May 04, 2004 3.854 3.904 3.802 3.863 231,831 +0.01(+0.24%)
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.