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 UNCHANGED
Streaming Delayed 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 (%)
Feb 29, 2012 10.43 10.43 10.25 10.25 367,992 -0.16(-1.52%)
Feb 28, 2012 10.40 10.45 10.36 10.41 92,878 +0.02(+0.23%)
Feb 27, 2012 10.32 10.41 10.25 10.38 278,915 -0.01(-0.06%)
Feb 24, 2012 10.26 10.39 10.25 10.39 145,341 +0.15(+1.50%)
Feb 23, 2012 10.18 10.26 10.15 10.24 82,583 +0.02(+0.21%)
Feb 22, 2012 10.23 10.25 10.12 10.21 274,373 -0.03(-0.28%)
Feb 21, 2012 10.37 10.37 10.20 10.24 5,317,527 -0.12(-1.15%)
Feb 17, 2012 10.43 10.43 10.34 10.36 1,185,009 -0.06(-0.59%)
Feb 16, 2012 10.31 10.42 10.28 10.42 151,497 +0.12(+1.20%)
Feb 15, 2012 10.37 10.39 10.28 10.30 128,827 -0.04(-0.41%)
Feb 14, 2012 10.30 10.34 10.28 10.34 114,342 +0.02(+0.17%)
Feb 13, 2012 10.26 10.35 10.26 10.32 70,304 +0.11(+1.12%)
Feb 10, 2012 10.19 10.22 10.13 10.21 604,534 -0.05(-0.49%)
Feb 09, 2012 10.35 10.35 10.23 10.26 149,539 -0.05(-0.52%)
Feb 08, 2012 10.33 10.34 10.26 10.31 88,005 -0.03(-0.29%)
Feb 07, 2012 10.34 10.36 10.27 10.34 145,922 -0.03(-0.26%)
Feb 06, 2012 10.30 10.37 10.30 10.37 134,638 +0.03(+0.27%)
Feb 03, 2012 10.28 10.37 10.28 10.34 292,814 +0.15(+1.45%)
Feb 02, 2012 10.15 10.22 10.13 10.19 189,813 +0.03(+0.32%)
Feb 01, 2012 10.02 10.18 10.02 10.16 706,808 +0.16(+1.61%)
Jan 31, 2012 10.02 10.09 9.987 9.999 1,069,889 +0.01(+0.09%)
Jan 30, 2012 9.954 9.993 9.918 9.990 506,617 -0.04(-0.41%)
Jan 27, 2012 9.938 10.06 9.938 10.03 88,878 +0.11(+1.06%)
Jan 26, 2012 9.991 10.04 9.882 9.925 1,406,709 -0.03(-0.33%)
Jan 25, 2012 9.701 9.971 9.701 9.958 399,846 +0.28(+2.90%)
Jan 24, 2012 9.620 9.722 9.620 9.678 420,391 +0.06(+0.60%)
Jan 23, 2012 9.601 9.678 9.579 9.620 825,972 -0.00(-0.03%)
Jan 20, 2012 9.664 9.664 9.582 9.623 90,875 -0.07(-0.68%)
Jan 19, 2012 9.574 9.725 9.574 9.689 654,529 +0.13(+1.33%)
Jan 18, 2012 9.458 9.562 9.425 9.562 386,062 +0.09(+0.96%)
Jan 17, 2012 9.475 9.530 9.461 9.471 592,326 +0.05(+0.55%)
Jan 13, 2012 9.359 9.421 9.333 9.419 308,741 -0.03(-0.27%)
Jan 12, 2012 9.452 9.452 9.334 9.444 160,261 +0.00(+0.03%)
Jan 11, 2012 9.314 9.449 9.314 9.441 84,758 +0.08(+0.89%)
Jan 10, 2012 9.356 9.370 9.328 9.358 296,188 +0.07(+0.74%)
Jan 09, 2012 9.322 9.322 9.226 9.289 310,036 -0.03(-0.30%)
Jan 06, 2012 9.295 9.336 9.250 9.317 656,405 +0.02(+0.24%)
Jan 05, 2012 9.240 9.309 9.201 9.295 194,992 +0.04(+0.39%)
Jan 04, 2012 9.319 9.320 9.240 9.259 79,955 +0.05(+0.51%)
Dec 30, 2011 9.220 9.269 9.212 9.212 264,761 -0.01(-0.09%)
Dec 29, 2011 9.098 9.226 9.098 9.220 88,789 +0.13(+1.40%)
Dec 28, 2011 9.204 9.211 9.088 9.093 160,357 -0.13(-1.39%)
Dec 27, 2011 9.171 9.254 9.171 9.222 518,755 +0.02(+0.24%)
Dec 23, 2011 9.178 9.207 9.148 9.200 1,076,746 +0.18(+2.03%)
Dec 21, 2011 8.938 9.029 8.897 9.016 83,916 +0.05(+0.61%)
Dec 20, 2011 8.894 8.974 8.894 8.961 840,534 +0.28(+3.17%)
Dec 19, 2011 8.805 8.843 8.669 8.686 168,651 -0.08(-0.94%)
Dec 16, 2011 8.766 8.814 8.719 8.768 200,798 +0.01(+0.17%)
Dec 15, 2011 8.706 8.775 8.706 8.753 131,202 +0.14(+1.64%)
Dec 14, 2011 8.705 8.705 8.609 8.612 162,174 -0.12(-1.42%)
Dec 13, 2011 8.863 8.921 8.708 8.736 165,259 -0.10(-1.08%)
Dec 12, 2011 8.882 8.882 8.775 8.832 66,281 -0.13(-1.43%)
Dec 09, 2011 8.760 8.988 8.760 8.960 433,949 +0.16(+1.87%)
Dec 08, 2011 9.041 9.041 8.781 8.796 143,280 -0.30(-3.29%)
Dec 07, 2011 9.062 9.110 8.963 9.095 116,498 -0.02(-0.17%)
Dec 06, 2011 9.148 9.151 9.058 9.110 28,251 -0.02(-0.23%)
Dec 05, 2011 9.152 9.220 9.097 9.131 253,845 +0.17(+1.87%)
Dec 02, 2011 9.281 9.323 8.907 8.963 481,304 -0.23(-2.45%)
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.