Skip to main content

US Healthcare Ishares ETF (NY: IYH )

60.93 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 53.97 53.97 53.37 53.66 80,230 -0.73(-1.34%)
Feb 28, 2008 54.59 54.62 54.27 54.39 55,050 -0.43(-0.79%)
Feb 27, 2008 55.24 55.24 54.74 54.82 60,673 -0.36(-0.65%)
Feb 26, 2008 54.43 55.47 54.43 55.18 93,381 +0.13(+0.24%)
Feb 25, 2008 54.38 55.09 54.38 55.05 107,429 +0.99(+1.83%)
Feb 22, 2008 54.14 54.41 53.38 54.06 126,258 +0.07(+0.14%)
Feb 21, 2008 54.91 54.91 53.97 53.99 48,850 -0.61(-1.12%)
Feb 20, 2008 54.34 54.69 54.09 54.60 56,161 -0.12(-0.22%)
Feb 19, 2008 55.16 55.22 54.65 54.73 86,261 +0.13(+0.24%)
Feb 18, 2008 55.16 55.16 54.21 54.59 0 +0.00(+0.00%)
Feb 15, 2008 55.16 55.16 54.21 54.59 48,208 +0.29(+0.53%)
Feb 14, 2008 55.88 55.88 54.31 54.31 97,550 -0.69(-1.26%)
Feb 13, 2008 54.09 55.08 54.09 55.00 66,592 +0.34(+0.63%)
Feb 12, 2008 54.56 54.86 54.24 54.66 84,433 +0.57(+1.06%)
Feb 11, 2008 54.01 54.12 53.67 54.09 88,329 +0.02(+0.03%)
Feb 08, 2008 54.51 54.51 53.92 54.07 100,577 -0.65(-1.19%)
Feb 07, 2008 54.62 54.88 54.34 54.73 69,253 +0.08(+0.15%)
Feb 06, 2008 54.99 55.18 54.57 54.64 48,296 +0.04(+0.07%)
Feb 05, 2008 54.96 55.33 54.58 54.60 56,965 -0.96(-1.72%)
Feb 04, 2008 55.35 55.81 55.35 55.56 79,531 +0.17(+0.31%)
Feb 01, 2008 54.86 55.49 54.77 55.39 163,321 +0.63(+1.15%)
Jan 31, 2008 53.39 55.03 53.31 54.76 123,335 +0.51(+0.93%)
Jan 30, 2008 54.33 55.13 54.13 54.25 65,595 -0.48(-0.88%)
Jan 29, 2008 55.31 55.31 54.68 54.73 52,630 +0.13(+0.24%)
Jan 28, 2008 53.91 54.60 53.84 54.60 145,885 +0.69(+1.27%)
Jan 25, 2008 55.01 55.01 53.52 53.92 133,535 -0.83(-1.51%)
Jan 24, 2008 54.78 55.09 54.42 54.74 164,263 -0.15(-0.27%)
Jan 23, 2008 53.94 54.89 53.10 54.89 171,584 -0.14(-0.25%)
Jan 22, 2008 52.31 55.53 52.31 55.03 476,720 -1.69(-2.98%)
Jan 21, 2008 57.85 57.85 56.44 56.72 0 +0.00(+0.00%)
Jan 18, 2008 57.85 57.85 56.44 56.72 129,977 -0.91(-1.57%)
Jan 17, 2008 58.81 58.81 57.56 57.63 111,008 -1.15(-1.96%)
Jan 16, 2008 58.17 59.24 58.14 58.78 125,601 +0.36(+0.62%)
Jan 15, 2008 58.82 58.91 58.30 58.42 216,621 -0.83(-1.39%)
Jan 14, 2008 59.56 59.60 59.02 59.24 81,000 -0.29(-0.48%)
Jan 11, 2008 59.14 59.71 59.07 59.53 82,407 +0.05(+0.08%)
Jan 10, 2008 59.42 59.66 59.04 59.48 181,883 +0.07(+0.12%)
Jan 09, 2008 58.64 59.43 58.64 59.41 119,542 +1.01(+1.74%)
Jan 08, 2008 58.29 59.34 58.17 58.39 159,828 +0.23(+0.39%)
Jan 07, 2008 57.36 58.18 57.36 58.17 80,021 +1.14(+1.99%)
Jan 04, 2008 57.45 57.59 56.96 57.03 51,487 -0.59(-1.02%)
Jan 03, 2008 57.37 57.81 57.37 57.62 41,478 +0.33(+0.57%)
Jan 02, 2008 57.77 57.99 57.12 57.29 139,031 -0.47(-0.81%)
Jan 01, 2008 58.04 58.11 57.69 57.76 0 +0.00(+0.00%)
Dec 31, 2007 58.04 58.11 57.69 57.76 17,986 -0.47(-0.81%)
Dec 28, 2007 58.70 58.70 58.08 58.23 30,099 -0.02(-0.04%)
Dec 27, 2007 58.99 58.99 58.25 58.26 334,553 -0.83(-1.41%)
Dec 26, 2007 58.80 59.13 58.80 59.09 51,267 -0.05(-0.08%)
Dec 24, 2007 59.15 59.15 58.90 59.14 36,951 +0.05(+0.08%)
Dec 21, 2007 58.87 59.09 58.75 59.09 37,196 +0.69(+1.18%)
Dec 20, 2007 58.35 58.40 58.04 58.40 56,039 +0.40(+0.69%)
Dec 19, 2007 58.26 58.40 57.81 58.00 48,697 -0.16(-0.28%)
Dec 18, 2007 57.97 58.41 57.82 58.17 32,057 +0.38(+0.66%)
Dec 17, 2007 58.46 58.46 57.78 57.78 31,323 -0.83(-1.41%)
Dec 14, 2007 58.62 58.98 58.57 58.61 39,276 -0.55(-0.93%)
Dec 13, 2007 58.90 59.15 58.48 59.15 58,608 -0.06(-0.10%)
Dec 12, 2007 59.91 59.91 58.76 59.21 39,031 +0.29(+0.50%)
Dec 11, 2007 59.80 60.09 58.92 58.92 42,581 -1.05(-1.76%)
Dec 10, 2007 59.80 60.02 59.70 59.97 48,086 +0.21(+0.36%)
Dec 07, 2007 59.94 59.99 59.69 59.76 33,158 -0.05(-0.08%)
Dec 06, 2007 59.74 59.89 59.35 59.81 89,442 +0.33(+0.55%)
Dec 05, 2007 59.12 59.48 59.12 59.48 137,161 +0.69(+1.17%)
Dec 04, 2007 58.35 59.22 58.35 58.80 27,279 -0.26(-0.44%)
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.