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 28, 2010 8.643 8.746 8.629 8.643 196,121 -0.09(-1.07%)
May 27, 2010 8.685 8.737 8.584 8.737 354,507 +0.26(+3.02%)
May 26, 2010 8.526 8.667 8.481 8.481 316,048 -0.06(-0.68%)
May 25, 2010 8.443 8.539 8.306 8.539 1,132,749 -0.05(-0.64%)
May 24, 2010 8.493 8.698 8.493 8.593 427,259 +0.02(+0.22%)
May 21, 2010 8.450 8.653 8.398 8.575 972,072 -0.01(-0.16%)
May 20, 2010 8.623 8.695 8.585 8.588 583,098 -0.33(-3.65%)
May 19, 2010 8.957 8.993 8.840 8.914 447,577 -0.10(-1.14%)
May 18, 2010 9.184 9.192 8.998 9.017 1,588,357 -0.08(-0.86%)
May 17, 2010 9.084 9.123 8.946 9.095 508,138 +0.03(+0.36%)
May 14, 2010 9.062 9.168 9.000 9.062 767,906 -0.15(-1.66%)
May 13, 2010 9.248 9.306 9.207 9.215 408,561 -0.05(-0.49%)
May 12, 2010 9.150 9.262 9.106 9.261 491,993 +0.16(+1.80%)
May 11, 2010 9.125 9.177 9.096 9.096 446,751 +0.03(+0.34%)
May 10, 2010 9.015 9.078 9.001 9.065 594,489 +0.33(+3.76%)
May 07, 2010 8.807 8.887 8.598 8.737 1,718,752 -0.26(-2.87%)
May 06, 2010 8.995 9.532 0.0156 8.995 639 -0.18(-1.91%)
May 05, 2010 9.218 9.252 9.170 9.170 342,393 -0.08(-0.91%)
May 04, 2010 9.367 9.370 9.220 9.254 499,736 -0.17(-1.82%)
May 03, 2010 9.392 9.429 9.335 9.426 238,682 +0.05(+0.55%)
Apr 30, 2010 9.417 9.493 9.375 9.375 317,891 -0.00(-0.02%)
Apr 29, 2010 9.376 9.387 9.347 9.376 224,982 +0.13(+1.40%)
Apr 28, 2010 9.232 9.275 9.197 9.247 632,660 +0.08(+0.82%)
Apr 27, 2010 9.198 9.309 9.157 9.171 404,184 -0.08(-0.84%)
Apr 26, 2010 9.331 9.354 9.239 9.250 261,143 -0.06(-0.65%)
Apr 23, 2010 9.290 9.318 9.251 9.311 241,907 +0.04(+0.47%)
Apr 22, 2010 9.261 9.279 9.157 9.267 214,320 -0.03(-0.37%)
Apr 21, 2010 9.378 9.381 9.264 9.301 823,189 -0.08(-0.80%)
Apr 20, 2010 9.307 9.376 9.307 9.376 268,963 +0.11(+1.15%)
Apr 19, 2010 9.261 9.294 9.201 9.270 240,647 -0.01(-0.08%)
Apr 16, 2010 9.370 9.400 9.242 9.278 219,952 -0.10(-1.03%)
Apr 15, 2010 9.353 9.387 9.342 9.374 571,593 +0.03(+0.31%)
Apr 14, 2010 9.198 9.350 9.198 9.345 328,245 +0.14(+1.49%)
Apr 13, 2010 9.154 9.207 9.137 9.207 250,572 +0.03(+0.37%)
Apr 12, 2010 9.204 9.206 9.164 9.173 558,769 +0.01(+0.12%)
Apr 09, 2010 9.076 9.167 9.076 9.162 285,729 +0.07(+0.79%)
Apr 08, 2010 9.104 9.104 9.037 9.090 190,586 -0.03(-0.29%)
Apr 07, 2010 9.179 9.179 9.079 9.117 1,507,906 -0.05(-0.58%)
Apr 06, 2010 9.182 9.207 9.161 9.170 1,729,465 -0.05(-0.59%)
Apr 05, 2010 9.190 9.232 9.179 9.225 223,062 +0.05(+0.51%)
Apr 01, 2010 9.168 9.178 9.178 9.178 295,641 +0.05(+0.57%)
Mar 31, 2010 9.137 9.176 9.114 9.126 685,203 -0.05(-0.54%)
Mar 30, 2010 9.131 9.176 9.106 9.176 211,524 +0.06(+0.62%)
Mar 29, 2010 9.039 9.121 9.036 9.120 388,928 +0.09(+0.95%)
Mar 26, 2010 9.109 9.109 9.020 9.034 195,155 -0.05(-0.58%)
Mar 25, 2010 9.142 9.207 9.087 9.087 238,727 -0.03(-0.29%)
Mar 24, 2010 9.133 9.143 9.092 9.114 332,749 -0.02(-0.19%)
Mar 23, 2010 9.123 9.139 9.046 9.131 434,752 +0.04(+0.39%)
Mar 22, 2010 8.909 9.123 8.909 9.095 544,236 +0.09(+1.01%)
Mar 19, 2010 9.109 9.109 8.986 9.005 332,493 -0.07(-0.74%)
Mar 18, 2010 9.109 9.109 9.031 9.072 151,388 +0.01(+0.09%)
Mar 17, 2010 9.084 9.368 9.023 9.064 492,437 +0.00(+0.00%)
Mar 16, 2010 9.061 9.064 9.019 9.064 241,818 +0.02(+0.22%)
Mar 15, 2010 9.012 9.050 9.011 9.044 509,223 +0.01(+0.16%)
Mar 12, 2010 9.097 9.097 9.000 9.030 256,965 -0.03(-0.36%)
Mar 11, 2010 9.056 9.066 8.998 9.062 914,432 -0.00(-0.03%)
Mar 10, 2010 8.998 9.083 8.998 9.066 559,549 +0.05(+0.54%)
Mar 09, 2010 8.991 9.045 8.991 9.017 228,235 -0.00(-0.05%)
Mar 08, 2010 9.042 9.044 9.018 9.022 150,786 -0.03(-0.31%)
Mar 05, 2010 8.936 9.052 8.925 9.050 228,510 +0.16(+1.77%)
Mar 04, 2010 8.917 8.917 8.870 8.892 150,139 -0.01(-0.09%)
Mar 03, 2010 8.934 8.942 8.893 8.900 217,936 -0.02(-0.18%)
Mar 02, 2010 8.833 8.933 8.822 8.916 312,120 +0.12(+1.35%)
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.