Skip to main content

US Healthcare Ishares ETF (NY: IYH )

60.90 +0.04 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 48.82 49.44 48.66 49.36 258,662 +0.66(+1.36%)
Apr 28, 2005 49.02 49.07 48.63 48.70 118,441 -0.45(-0.91%)
Apr 27, 2005 48.64 49.16 48.42 49.15 154,536 +0.37(+0.75%)
Apr 26, 2005 49.08 49.28 48.74 48.78 405,000 -0.15(-0.30%)
Apr 25, 2005 49.00 49.07 48.74 48.93 479,638 -0.01(-0.02%)
Apr 22, 2005 49.70 49.70 48.63 48.94 464,588 +0.05(+0.10%)
Apr 21, 2005 48.78 49.07 48.59 48.89 385,056 +0.56(+1.17%)
Apr 20, 2005 48.78 48.97 48.25 48.33 136,794 -0.71(-1.45%)
Apr 19, 2005 49.05 49.07 48.66 49.04 215,959 +0.14(+0.28%)
Apr 18, 2005 49.17 49.17 48.53 48.90 329,017 -0.41(-0.83%)
Apr 15, 2005 49.36 49.73 49.26 49.31 822,848 +0.39(+0.80%)
Apr 14, 2005 49.09 49.20 48.86 48.91 262,455 -0.09(-0.18%)
Apr 13, 2005 48.97 49.36 48.78 49.00 185,737 +0.02(+0.05%)
Apr 12, 2005 48.41 49.00 48.16 48.98 131,778 +0.25(+0.50%)
Apr 11, 2005 48.86 48.86 48.55 48.73 83,202 -0.01(-0.02%)
Apr 08, 2005 49.09 49.09 48.63 48.74 90,299 -0.29(-0.60%)
Apr 07, 2005 48.46 49.05 48.24 49.04 164,814 +0.45(+0.93%)
Apr 06, 2005 48.69 48.87 48.53 48.59 158,574 +0.05(+0.10%)
Apr 05, 2005 47.77 48.54 47.77 48.54 197,238 +0.94(+1.97%)
Apr 04, 2005 47.40 47.68 47.26 47.60 76,105 +0.14(+0.29%)
Apr 01, 2005 48.02 48.06 47.24 47.46 583,763 -0.31(-0.65%)
Mar 31, 2005 47.93 47.93 47.66 47.77 123,824 -0.36(-0.75%)
Mar 30, 2005 47.53 48.13 47.53 48.13 152,823 +0.78(+1.66%)
Mar 29, 2005 47.44 47.79 47.35 47.35 84,548 -0.29(-0.62%)
Mar 28, 2005 47.75 47.84 47.52 47.64 387,503 +0.04(+0.09%)
Mar 24, 2005 47.73 47.94 47.53 47.60 281,420 +0.00(+0.00%)
Mar 23, 2005 47.25 47.73 47.09 47.60 76,595 +0.44(+0.94%)
Mar 22, 2005 47.41 47.60 47.09 47.16 100,944 +0.02(+0.03%)
Mar 21, 2005 47.27 47.37 46.96 47.14 53,592 -0.24(-0.50%)
Mar 18, 2005 47.44 47.44 46.99 47.38 94,337 +0.07(+0.16%)
Mar 17, 2005 47.17 47.44 47.06 47.30 86,628 +0.03(+0.07%)
Mar 16, 2005 47.62 47.67 47.16 47.27 95,071 -0.47(-0.99%)
Mar 15, 2005 48.40 48.40 47.69 47.75 59,832 -0.56(-1.15%)
Mar 14, 2005 47.77 48.30 47.61 48.30 96,906 +0.46(+0.96%)
Mar 11, 2005 48.30 48.34 47.70 47.84 159,675 -0.38(-0.78%)
Mar 10, 2005 48.18 48.45 48.11 48.22 176,805 +0.12(+0.25%)
Mar 09, 2005 48.22 48.38 47.97 48.10 160,409 -0.35(-0.73%)
Mar 08, 2005 48.64 48.76 48.34 48.45 85,527 -0.31(-0.64%)
Mar 07, 2005 48.68 48.97 48.64 48.76 133,124 +0.11(+0.22%)
Mar 04, 2005 48.38 48.69 48.38 48.65 91,278 +0.34(+0.69%)
Mar 03, 2005 48.59 48.59 48.06 48.32 57,262 -0.05(-0.10%)
Mar 02, 2005 48.15 48.69 48.06 48.37 122,723 +0.09(+0.19%)
Mar 01, 2005 48.17 48.38 48.10 48.28 93,602 +0.47(+0.97%)
Feb 28, 2005 48.15 48.22 47.70 47.81 238,473 -0.87(-1.78%)
Feb 25, 2005 48.25 48.69 48.17 48.68 107,429 +0.51(+1.05%)
Feb 24, 2005 47.88 48.22 47.48 48.17 193,935 +0.27(+0.56%)
Feb 23, 2005 47.66 47.99 47.57 47.90 110,855 +0.30(+0.64%)
Feb 22, 2005 48.06 48.32 47.51 47.60 1,287,070 -0.62(-1.29%)
Feb 18, 2005 47.62 48.22 47.44 48.22 179,130 +0.60(+1.27%)
Feb 17, 2005 47.75 47.78 47.42 47.61 72,679 -0.03(-0.07%)
Feb 16, 2005 47.61 47.69 47.41 47.65 70,966 -0.12(-0.26%)
Feb 15, 2005 47.77 47.98 47.61 47.77 112,201 +0.08(+0.17%)
Feb 14, 2005 47.81 47.81 47.56 47.69 48,820 -0.01(-0.02%)
Feb 11, 2005 47.39 47.94 47.20 47.70 83,324 +0.51(+1.07%)
Feb 10, 2005 47.33 47.33 46.94 47.19 659,380 +0.06(+0.12%)
Feb 09, 2005 47.73 47.81 47.07 47.13 80,388 -0.51(-1.08%)
Feb 08, 2005 47.66 47.77 47.57 47.65 93,969 +0.11(+0.22%)
Feb 07, 2005 47.66 47.72 47.48 47.54 75,371 +0.00(+0.00%)
Feb 04, 2005 46.90 47.59 46.90 47.54 92,868 +0.45(+0.95%)
Feb 03, 2005 47.20 47.20 46.92 47.09 80,265 +0.03(+0.07%)
Feb 02, 2005 47.04 47.30 47.00 47.06 191,243 +0.01(+0.02%)
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.