Skip to main content

US Healthcare Ishares ETF (NY: IYH )

60.86 -0.07 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 93.10 93.78 93.03 93.14 106,519 +0.19(+0.20%)
Jul 30, 2013 93.26 93.34 92.55 92.95 190,373 +0.04(+0.05%)
Jul 29, 2013 93.09 93.34 92.67 92.91 1,877,655 -0.29(-0.32%)
Jul 26, 2013 92.65 93.20 92.01 93.20 52,387 +0.49(+0.53%)
Jul 25, 2013 92.10 92.71 91.61 92.71 104,761 +0.50(+0.54%)
Jul 24, 2013 92.61 92.61 91.95 92.20 68,305 -0.05(-0.06%)
Jul 23, 2013 92.78 92.78 92.15 92.26 207,354 -0.38(-0.41%)
Jul 22, 2013 92.27 92.87 92.03 92.64 3,912,815 +0.43(+0.47%)
Jul 19, 2013 90.95 92.23 90.81 92.20 47,147 +1.16(+1.27%)
Jul 18, 2013 90.97 91.33 90.97 91.05 36,995 +0.28(+0.30%)
Jul 17, 2013 90.95 91.22 90.71 90.77 45,468 +0.16(+0.18%)
Jul 16, 2013 91.22 91.30 90.38 90.61 59,124 -0.52(-0.57%)
Jul 15, 2013 91.23 91.23 90.75 91.12 96,813 +0.10(+0.10%)
Jul 12, 2013 90.39 91.09 90.23 91.03 41,883 +0.60(+0.66%)
Jul 11, 2013 90.14 90.50 90.03 90.43 47,979 +1.14(+1.28%)
Jul 10, 2013 88.78 89.44 88.71 89.29 100,715 +0.58(+0.65%)
Jul 09, 2013 88.69 88.82 88.32 88.71 128,600 +0.27(+0.30%)
Jul 08, 2013 88.39 88.58 88.20 88.44 45,249 +0.50(+0.57%)
Jul 05, 2013 87.44 87.97 87.16 87.94 26,452 +1.20(+1.39%)
Jul 03, 2013 86.60 87.03 86.26 86.74 20,207 -0.20(-0.23%)
Jul 02, 2013 87.01 87.45 86.73 86.94 54,548 -0.16(-0.19%)
Jul 01, 2013 87.07 88.10 86.97 87.10 1,141,979 +0.47(+0.54%)
Jun 28, 2013 87.23 87.43 86.64 86.64 75,228 -0.59(-0.67%)
Jun 27, 2013 87.37 87.69 87.17 87.22 48,344 +0.35(+0.41%)
Jun 26, 2013 86.30 87.24 86.27 86.87 62,022 +1.15(+1.34%)
Jun 25, 2013 85.87 86.02 85.17 85.72 124,390 +0.51(+0.60%)
Jun 24, 2013 85.07 85.94 84.45 85.21 542,614 -0.76(-0.88%)
Jun 21, 2013 85.57 86.43 85.11 85.97 113,011 +0.89(+1.04%)
Jun 20, 2013 86.74 86.75 84.83 85.08 165,542 -2.29(-2.62%)
Jun 19, 2013 88.79 88.84 87.36 87.37 73,112 -1.41(-1.59%)
Jun 18, 2013 88.23 88.83 88.14 88.78 52,793 +0.75(+0.85%)
Jun 17, 2013 88.42 88.75 87.66 88.04 50,069 +0.15(+0.17%)
Jun 14, 2013 87.95 88.40 87.77 87.89 69,943 -0.24(-0.27%)
Jun 13, 2013 86.65 88.18 86.18 88.13 52,228 +1.30(+1.50%)
Jun 12, 2013 88.23 88.42 86.83 86.83 66,438 -0.88(-1.00%)
Jun 11, 2013 87.48 88.24 87.04 87.71 147,639 -0.40(-0.45%)
Jun 10, 2013 88.16 88.23 87.72 88.10 120,951 +0.21(+0.24%)
Jun 07, 2013 87.51 88.22 87.51 87.89 61,965 +0.98(+1.13%)
Jun 06, 2013 85.75 86.91 85.34 86.91 80,344 +1.18(+1.38%)
Jun 05, 2013 86.86 87.30 85.54 85.73 106,962 -1.29(-1.49%)
Jun 04, 2013 87.72 88.02 86.67 87.02 86,978 -0.61(-0.70%)
Jun 03, 2013 87.72 87.72 86.79 87.63 142,676 +0.41(+0.46%)
May 31, 2013 88.85 89.09 87.22 87.23 55,175 -1.90(-2.13%)
May 30, 2013 88.59 89.43 88.49 89.12 53,105 +0.70(+0.79%)
May 29, 2013 89.43 89.43 87.94 88.42 51,319 -1.32(-1.47%)
May 28, 2013 89.72 90.51 89.42 89.74 53,123 +0.87(+0.98%)
May 24, 2013 88.67 88.96 88.24 88.87 28,403 -0.23(-0.26%)
May 23, 2013 88.09 89.36 88.01 89.10 36,948 +0.09(+0.11%)
May 22, 2013 89.53 91.05 88.60 89.01 93,899 -0.11(-0.13%)
May 21, 2013 88.33 89.19 88.25 89.12 121,394 +0.90(+1.03%)
May 20, 2013 88.76 88.91 88.11 88.22 75,857 -0.60(-0.68%)
May 17, 2013 88.58 88.82 88.18 88.82 39,973 +0.45(+0.51%)
May 16, 2013 89.22 89.22 88.30 88.37 67,088 -0.97(-1.08%)
May 15, 2013 89.04 89.81 88.89 89.34 126,137 +1.21(+1.37%)
May 13, 2013 87.50 88.14 87.21 88.13 59,786 +0.70(+0.80%)
May 10, 2013 86.35 87.43 86.35 87.43 31,192 +1.04(+1.21%)
May 09, 2013 86.35 86.73 86.10 86.39 349,258 +0.08(+0.09%)
May 08, 2013 86.11 86.50 85.94 86.31 38,856 +0.25(+0.29%)
May 07, 2013 86.11 86.18 85.76 86.06 48,293 +0.19(+0.22%)
May 06, 2013 86.54 86.54 85.81 85.87 75,456 -0.43(-0.50%)
May 03, 2013 86.61 86.78 86.17 86.30 95,092 +0.46(+0.53%)
May 02, 2013 85.48 85.94 85.37 85.85 132,004 +0.90(+1.07%)
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.