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 (%)
May 29, 2015 140.39 141.51 139.85 140.36 224,561 -0.22(-0.16%)
May 28, 2015 140.22 140.85 139.86 140.58 108,643 +0.10(+0.07%)
May 27, 2015 139.19 140.59 138.92 140.48 103,034 +1.59(+1.14%)
May 26, 2015 139.67 139.89 138.57 138.89 208,851 -1.30(-0.93%)
May 22, 2015 140.65 140.20 140.20 140.20 106,526 -0.36(-0.26%)
May 21, 2015 140.50 140.66 140.06 140.56 125,375 +0.04(+0.03%)
May 20, 2015 140.22 141.04 139.91 140.52 702,930 +0.32(+0.23%)
May 19, 2015 139.51 140.53 139.47 140.20 133,677 +0.62(+0.44%)
May 18, 2015 138.56 139.74 138.50 139.58 125,007 +0.92(+0.67%)
May 15, 2015 138.43 138.72 138.22 138.66 114,057 +0.34(+0.24%)
May 14, 2015 136.81 138.34 136.61 138.32 172,526 +1.86(+1.36%)
May 13, 2015 136.51 137.47 136.23 136.46 166,110 -0.10(-0.07%)
May 12, 2015 136.44 136.97 135.78 136.56 119,027 -0.69(-0.50%)
May 11, 2015 137.41 137.93 137.16 137.25 155,403 +0.04(+0.03%)
May 08, 2015 135.89 137.57 135.89 137.20 285,853 +2.25(+1.67%)
May 07, 2015 134.11 135.39 134.06 134.95 246,104 +0.71(+0.53%)
May 06, 2015 135.33 135.33 133.27 134.25 198,273 -0.38(-0.28%)
May 05, 2015 136.23 136.23 134.53 134.63 388,008 -1.75(-1.28%)
May 04, 2015 135.99 137.14 135.95 136.37 231,221 +0.76(+0.56%)
May 01, 2015 134.40 135.64 134.40 135.62 412,885 +1.97(+1.47%)
Apr 30, 2015 135.23 135.75 133.01 133.65 453,415 -2.17(-1.60%)
Apr 29, 2015 136.30 136.98 134.84 135.82 343,371 -1.08(-0.79%)
Apr 28, 2015 137.08 137.32 134.75 136.90 236,950 +0.38(+0.28%)
Apr 27, 2015 139.49 139.74 136.37 136.52 213,664 -2.76(-1.98%)
Apr 24, 2015 139.48 139.93 138.80 139.28 143,093 -0.52(-0.37%)
Apr 23, 2015 139.00 140.09 138.39 139.80 268,969 +0.65(+0.47%)
Apr 22, 2015 139.48 139.56 138.61 139.15 218,330 +0.07(+0.05%)
Apr 21, 2015 138.96 139.40 138.80 139.08 295,346 +0.98(+0.71%)
Apr 20, 2015 138.02 138.38 137.62 138.10 243,889 +0.92(+0.67%)
Apr 17, 2015 137.89 137.91 136.35 137.18 359,121 -1.27(-0.92%)
Apr 16, 2015 138.44 138.85 138.26 138.45 198,295 -0.02(-0.01%)
Apr 15, 2015 138.65 139.02 138.22 138.47 219,744 +0.42(+0.31%)
Apr 14, 2015 137.86 138.33 137.10 138.05 621,956 +0.05(+0.04%)
Apr 13, 2015 138.55 139.26 137.99 138.00 263,470 -0.64(-0.46%)
Apr 10, 2015 137.67 138.83 137.10 138.64 252,884 +1.20(+0.87%)
Apr 09, 2015 136.51 137.62 136.35 137.44 122,541 +0.99(+0.72%)
Apr 08, 2015 135.23 137.02 135.19 136.45 186,764 +1.23(+0.91%)
Apr 07, 2015 135.28 136.26 135.16 135.22 336,959 +0.29(+0.22%)
Apr 06, 2015 133.96 135.59 133.79 134.93 153,043 +0.25(+0.18%)
Apr 02, 2015 134.63 134.68 134.68 134.68 243,455 +0.30(+0.22%)
Apr 01, 2015 136.19 136.19 133.43 134.38 349,632 -1.65(-1.21%)
Mar 31, 2015 137.80 137.80 136.03 136.03 246,543 -1.97(-1.43%)
Mar 30, 2015 137.81 138.22 137.54 138.00 141,054 +1.30(+0.95%)
Mar 27, 2015 135.76 137.14 135.76 136.70 126,913 +1.20(+0.88%)
Mar 26, 2015 135.07 136.59 134.28 135.50 223,277 -0.30(-0.22%)
Mar 25, 2015 139.00 139.54 135.80 135.80 311,393 -2.78(-2.01%)
Mar 24, 2015 139.75 140.28 138.56 138.58 173,638 -1.21(-0.86%)
Mar 23, 2015 139.63 140.42 139.24 139.79 124,551 -0.44(-0.31%)
Mar 20, 2015 140.70 141.21 139.53 140.23 281,581 +0.76(+0.54%)
Mar 19, 2015 138.32 139.57 137.87 139.47 175,496 +0.99(+0.72%)
Mar 18, 2015 136.62 139.07 135.97 138.48 202,008 +1.66(+1.22%)
Mar 17, 2015 136.58 137.03 135.89 136.81 205,890 -0.33(-0.24%)
Mar 16, 2015 134.96 137.17 134.96 137.14 211,598 +2.88(+2.14%)
Mar 13, 2015 134.19 135.07 133.40 134.26 418,418 -0.15(-0.11%)
Mar 12, 2015 133.30 134.44 133.30 134.41 175,882 +1.58(+1.19%)
Mar 11, 2015 133.20 133.58 132.68 132.83 358,859 +0.03(+0.03%)
Mar 10, 2015 133.13 133.66 132.58 132.79 200,770 -1.35(-1.01%)
Mar 09, 2015 133.54 134.27 133.02 134.15 285,593 +0.71(+0.53%)
Mar 06, 2015 135.65 135.65 133.22 133.44 220,893 -2.52(-1.85%)
Mar 05, 2015 135.47 136.55 135.47 135.95 116,740 +0.77(+0.57%)
Mar 04, 2015 134.43 135.41 133.58 135.18 422,885 +0.53(+0.39%)
Mar 03, 2015 135.42 135.49 133.96 134.65 674,501 -1.06(-0.78%)
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.