Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Healthcare Ishares ETF (NY: IYH )

64.61 -0.05 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 30, 2009 10.19 10.19 10.04 10.07 0 -0.12(-1.22%)
Jan 29, 2009 10.23 10.28 10.14 10.20 362,470 -0.11(-1.11%)
Jan 28, 2009 10.16 10.33 10.16 10.31 595,431 +0.13(+1.27%)
Jan 27, 2009 10.13 10.24 10.08 10.18 850,627 +0.19(+1.91%)
Jan 26, 2009 10.04 10.11 9.911 9.991 696,455 -0.04(-0.45%)
Jan 23, 2009 9.888 10.04 9.851 10.04 649,507 +0.03(+0.28%)
Jan 22, 2009 9.933 10.06 9.879 10.01 381,726 +0.01(+0.08%)
Jan 21, 2009 9.869 10.01 9.714 10.00 440,306 +0.24(+2.46%)
Jan 20, 2009 9.998 10.09 9.749 9.760 940,266 -0.29(-2.87%)
Jan 16, 2009 10.01 10.12 9.895 10.05 282,584 +0.11(+1.09%)
Jan 15, 2009 9.859 9.968 9.668 9.939 832,708 +0.07(+0.71%)
Jan 14, 2009 9.876 9.947 9.787 9.870 532,153 -0.16(-1.59%)
Jan 13, 2009 9.899 10.06 9.899 10.03 476,877 +0.09(+0.94%)
Jan 12, 2009 10.07 10.07 9.890 9.935 497,779 -0.11(-1.10%)
Jan 09, 2009 10.16 10.16 9.987 10.05 416,954 -0.09(-0.92%)
Jan 08, 2009 10.09 10.15 10.00 10.14 350,325 +0.06(+0.55%)
Jan 07, 2009 10.07 10.19 10.03 10.08 408,973 -0.09(-0.90%)
Jan 06, 2009 10.38 10.38 10.13 10.18 547,617 -0.14(-1.35%)
Jan 05, 2009 10.43 10.43 10.23 10.31 1,101,381 -0.11(-1.08%)
Jan 02, 2009 10.19 10.46 10.13 10.43 0 +0.19(+1.84%)
Jan 01, 2009 10.15 10.26 10.11 10.24 0 +0.00(+0.00%)
Dec 31, 2008 10.15 10.26 10.11 10.24 804,098 +0.12(+1.22%)
Dec 30, 2008 9.899 10.14 9.899 10.11 984,504 +0.25(+2.51%)
Dec 29, 2008 9.987 9.987 9.771 9.867 389,712 -0.08(-0.81%)
Dec 26, 2008 9.947 9.985 9.893 9.948 272,390 +0.04(+0.45%)
Dec 24, 2008 9.865 9.962 9.865 9.903 293,360 -0.02(-0.15%)
Dec 23, 2008 10.03 10.10 9.897 9.918 458,738 -0.07(-0.69%)
Dec 22, 2008 10.00 10.11 9.843 9.987 524,196 -0.07(-0.74%)
Dec 19, 2008 10.06 10.20 10.01 10.06 902,861 +0.10(+0.96%)
Dec 18, 2008 10.04 10.16 9.882 9.966 781,365 +0.02(+0.25%)
Dec 17, 2008 9.876 10.04 9.834 9.941 511,378 -0.03(-0.31%)
Dec 16, 2008 9.615 9.996 9.615 9.972 584,122 +0.37(+3.90%)
Dec 15, 2008 9.671 9.693 9.505 9.598 621,122 -0.02(-0.22%)
Dec 12, 2008 9.444 9.648 9.382 9.619 911,716 +0.02(+0.22%)
Dec 11, 2008 9.572 9.812 9.543 9.598 541,743 -0.00(-0.02%)
Dec 10, 2008 9.655 9.698 9.497 9.600 1,324,059 +0.05(+0.54%)
Dec 09, 2008 9.690 9.770 9.493 9.549 450,249 -0.18(-1.80%)
Dec 08, 2008 9.813 9.869 9.642 9.724 821,288 +0.06(+0.65%)
Dec 05, 2008 9.293 9.703 9.093 9.661 1,486,596 +0.34(+3.62%)
Dec 04, 2008 9.408 9.549 9.240 9.324 264,082 -0.22(-2.30%)
Dec 03, 2008 9.259 9.565 9.120 9.543 493,432 +0.24(+2.63%)
Dec 02, 2008 9.126 9.299 9.032 9.298 535,024 +0.34(+3.75%)
Dec 01, 2008 9.387 9.392 8.962 8.962 1,222,681 -0.58(-6.09%)
Nov 28, 2008 9.438 9.552 9.438 9.543 251,421 +0.10(+1.03%)
Nov 26, 2008 9.261 9.465 9.126 9.446 480,042 +0.09(+0.92%)
Nov 25, 2008 9.438 9.465 9.210 9.360 409,145 +0.09(+0.99%)
Nov 24, 2008 9.091 9.432 9.034 9.269 875,908 +0.28(+3.12%)
Nov 21, 2008 8.764 9.015 8.421 8.989 1,163,243 +0.29(+3.35%)
Nov 20, 2008 9.189 9.332 8.585 8.697 828,663 -0.59(-6.40%)
Nov 19, 2008 9.612 9.825 9.272 9.291 413,791 -0.36(-3.75%)
Nov 18, 2008 9.549 9.802 9.398 9.653 678,938 -0.01(-0.12%)
Nov 17, 2008 9.749 9.907 9.663 9.665 587,487 -0.16(-1.67%)
Nov 14, 2008 10.08 10.23 9.829 9.829 337,178 -0.36(-3.52%)
Nov 13, 2008 9.711 10.21 9.448 10.19 1,259,445 +0.55(+5.76%)
Nov 12, 2008 9.861 9.888 9.613 9.633 409,392 -0.32(-3.22%)
Nov 11, 2008 10.01 10.12 9.855 9.953 608,057 -0.16(-1.58%)
Nov 10, 2008 10.39 10.39 10.04 10.11 329,835 -0.08(-0.82%)
Nov 07, 2008 10.04 10.23 9.964 10.20 281,183 +0.29(+2.88%)
Nov 06, 2008 10.13 10.27 9.863 9.911 357,979 -0.34(-3.27%)
Nov 05, 2008 10.54 10.57 10.21 10.25 846,320 -0.33(-3.13%)
Nov 04, 2008 10.55 10.67 10.44 10.58 1,576,394 +0.16(+1.54%)
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.