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 )

55.83 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Oct 31, 2011 9.360 9.363 9.275 9.275 185,263 -0.22(-2.31%)
Oct 28, 2011 9.449 9.535 9.449 9.494 185,895 +0.06(+0.63%)
Oct 27, 2011 9.408 9.496 9.277 9.435 320,478 +0.31(+3.36%)
Oct 26, 2011 9.295 9.295 9.023 9.128 1,700,936 -0.07(-0.80%)
Oct 25, 2011 9.397 9.405 9.201 9.201 266,430 -0.29(-3.07%)
Oct 24, 2011 9.316 9.511 9.316 9.493 70,653 +0.24(+2.57%)
Oct 21, 2011 9.175 9.272 9.175 9.255 77,347 +0.18(+1.95%)
Oct 20, 2011 9.095 9.104 8.948 9.078 90,076 -0.05(-0.58%)
Oct 19, 2011 9.076 9.265 9.076 9.131 174,577 +0.09(+1.04%)
Oct 18, 2011 8.979 9.100 8.872 9.037 91,296 +0.10(+1.14%)
Oct 17, 2011 9.112 9.112 8.935 8.935 115,740 -0.26(-2.83%)
Oct 14, 2011 9.247 9.247 9.142 9.195 105,974 +0.07(+0.81%)
Oct 13, 2011 9.043 9.143 9.037 9.122 101,235 -0.02(-0.17%)
Oct 12, 2011 9.185 9.253 9.137 9.137 143,051 +0.02(+0.24%)
Oct 11, 2011 9.073 9.156 9.073 9.115 173,294 +0.03(+0.29%)
Oct 10, 2011 9.007 9.112 8.995 9.089 220,347 +0.23(+2.62%)
Oct 07, 2011 9.056 9.056 8.840 8.857 629,746 -0.17(-1.84%)
Oct 06, 2011 8.956 9.037 8.841 9.023 236,360 +0.12(+1.30%)
Oct 05, 2011 8.689 8.929 8.689 8.907 212,568 +0.18(+2.04%)
Oct 04, 2011 8.353 8.729 8.320 8.729 416,475 +0.27(+3.15%)
Oct 03, 2011 8.790 8.882 8.455 8.462 2,560,566 -0.37(-4.23%)
Sep 30, 2011 8.923 9.012 8.837 8.837 96,987 -0.19(-2.12%)
Sep 29, 2011 9.136 9.190 8.871 9.028 136,689 +0.04(+0.40%)
Sep 28, 2011 9.226 9.275 8.988 8.992 88,269 -0.24(-2.63%)
Sep 27, 2011 9.241 9.397 9.159 9.234 171,256 +0.22(+2.48%)
Sep 26, 2011 8.924 9.010 8.755 9.010 108,254 +0.18(+2.04%)
Sep 23, 2011 8.702 8.862 8.699 8.831 84,788 +0.11(+1.23%)
Sep 22, 2011 8.697 8.797 8.629 8.723 113,946 -0.28(-3.08%)
Sep 21, 2011 9.307 9.307 9.000 9.000 58,680 -0.29(-3.15%)
Sep 20, 2011 9.335 9.474 9.283 9.293 78,201 +0.01(+0.08%)
Sep 19, 2011 9.268 9.327 9.196 9.285 118,363 -0.13(-1.38%)
Sep 16, 2011 9.432 9.473 9.360 9.415 159,964 +0.03(+0.32%)
Sep 15, 2011 9.372 9.388 9.232 9.385 103,808 +0.11(+1.19%)
Sep 14, 2011 9.171 9.365 9.080 9.274 151,366 +0.17(+1.89%)
Sep 13, 2011 8.998 9.128 8.948 9.102 172,396 +0.14(+1.55%)
Sep 12, 2011 8.834 8.964 8.780 8.963 320,554 +0.00(+0.04%)
Sep 09, 2011 9.203 9.203 8.917 8.959 94,648 -0.35(-3.76%)
Sep 08, 2011 9.454 9.466 9.294 9.308 611,916 -0.19(-1.99%)
Sep 07, 2011 9.305 9.498 9.305 9.498 546,499 +0.32(+3.46%)
Sep 06, 2011 8.923 9.187 8.923 9.180 179,083 -0.03(-0.34%)
Sep 02, 2011 9.296 9.379 9.192 9.211 338,970 -0.27(-2.81%)
Sep 01, 2011 9.609 9.709 9.466 9.477 231,211 -0.12(-1.21%)
Aug 31, 2011 9.593 9.690 9.513 9.593 232,272 +0.07(+0.71%)
Aug 30, 2011 9.483 9.573 9.401 9.526 292,467 +0.00(+0.05%)
Aug 29, 2011 9.371 9.526 9.371 9.521 128,591 +0.31(+3.31%)
Aug 26, 2011 9.009 9.247 8.881 9.216 386,068 +0.16(+1.78%)
Aug 25, 2011 9.280 9.280 9.017 9.055 65,813 -0.15(-1.61%)
Aug 24, 2011 9.030 9.211 9.030 9.203 247,179 +0.14(+1.52%)
Aug 23, 2011 8.667 9.072 8.648 9.066 383,294 +0.43(+5.02%)
Aug 22, 2011 8.819 8.848 8.632 8.632 262,315 -0.04(-0.42%)
Aug 19, 2011 8.670 8.881 8.637 8.668 161,050 -0.06(-0.72%)
Aug 18, 2011 8.984 8.984 8.673 8.731 576,689 -0.46(-5.05%)
Aug 17, 2011 9.293 9.360 9.131 9.196 132,899 -0.02(-0.17%)
Aug 16, 2011 9.185 9.256 9.133 9.211 198,489 -0.04(-0.46%)
Aug 15, 2011 9.191 9.269 9.127 9.254 305,597 +0.13(+1.39%)
Aug 12, 2011 9.014 9.152 8.938 9.127 266,413 +0.19(+2.14%)
Aug 11, 2011 8.629 9.042 8.582 8.936 292,346 +0.37(+4.29%)
Aug 10, 2011 8.889 8.889 8.564 8.568 276,551 -0.44(-4.90%)
Aug 09, 2011 9.095 9.016 8.512 9.009 733,930 +0.44(+5.19%)
Aug 08, 2011 8.953 9.124 8.565 8.565 689,677 -0.68(-7.34%)
Aug 05, 2011 9.329 9.376 9.036 9.244 1,026,819 +0.03(+0.31%)
Aug 04, 2011 9.527 9.559 9.216 9.216 2,052,003 -0.45(-4.63%)
Aug 03, 2011 9.629 9.698 9.468 9.663 271,462 +0.04(+0.39%)
Aug 02, 2011 9.810 9.892 9.626 9.626 832,331 -0.26(-2.67%)
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.