Skip to main content

US Healthcare Ishares ETF (NY: IYH )

63.02 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 26.07 26.11 26.11 26.11 376,831 +0.10(+0.38%)
Aug 28, 2014 25.95 26.07 25.95 26.01 341,819 -0.04(-0.13%)
Aug 27, 2014 26.09 26.10 26.00 26.05 670,333 +0.00(+0.00%)
Aug 26, 2014 25.93 26.06 25.92 26.05 1,034,942 +0.14(+0.55%)
Aug 25, 2014 25.87 25.98 25.85 25.90 2,054,064 +0.18(+0.71%)
Aug 22, 2014 25.74 25.79 25.67 25.72 1,315,726 +0.03(+0.13%)
Aug 21, 2014 25.70 25.75 25.67 25.69 756,334 +0.02(+0.07%)
Aug 20, 2014 25.60 25.71 25.60 25.67 967,989 -0.00(-0.02%)
Aug 19, 2014 25.56 25.68 25.48 25.67 1,477,516 +0.18(+0.69%)
Aug 18, 2014 25.41 25.52 25.40 25.50 5,958,218 +0.22(+0.88%)
Aug 15, 2014 25.38 25.40 25.06 25.28 2,105,176 +0.01(+0.06%)
Aug 14, 2014 25.01 25.26 24.98 25.26 323,446 +0.28(+1.12%)
Aug 13, 2014 24.71 24.98 24.71 24.98 615,375 +0.32(+1.28%)
Aug 12, 2014 24.68 24.72 24.59 24.67 1,186,850 -0.02(-0.08%)
Aug 11, 2014 24.78 24.84 24.66 24.68 4,553,321 +0.00(+0.00%)
Aug 08, 2014 24.47 24.69 24.36 24.68 595,518 +0.26(+1.06%)
Aug 07, 2014 24.78 24.80 24.37 24.43 1,433,688 -0.27(-1.08%)
Aug 06, 2014 24.55 24.82 24.52 24.69 1,327,010 -0.02(-0.08%)
Aug 05, 2014 24.80 24.93 24.64 24.71 653,089 -0.22(-0.87%)
Aug 04, 2014 24.87 24.98 24.70 24.93 760,855 +0.13(+0.53%)
Aug 01, 2014 24.73 24.95 24.63 24.80 780,944 -0.02(-0.08%)
Jul 31, 2014 25.20 25.20 24.82 24.82 483,252 -0.53(-2.10%)
Jul 30, 2014 25.39 25.45 25.22 25.35 607,740 +0.11(+0.45%)
Jul 29, 2014 25.26 25.32 25.19 25.24 720,955 +0.05(+0.18%)
Jul 28, 2014 25.19 25.25 25.05 25.19 12,851,460 +0.01(+0.05%)
Jul 25, 2014 25.21 25.23 25.05 25.18 433,011 -0.10(-0.40%)
Jul 24, 2014 25.35 25.40 25.24 25.28 1,370,297 -0.07(-0.29%)
Jul 23, 2014 25.31 25.36 25.19 25.35 1,111,314 +0.22(+0.86%)
Jul 22, 2014 25.06 25.22 25.06 25.14 882,725 +0.21(+0.86%)
Jul 21, 2014 24.92 24.95 24.82 24.93 4,328,309 -0.09(-0.36%)
Jul 18, 2014 24.68 25.06 24.67 25.02 557,237 +0.40(+1.64%)
Jul 17, 2014 24.80 25.01 24.58 24.61 1,139,403 -0.28(-1.11%)
Jul 16, 2014 25.05 25.05 24.79 24.89 340,762 -0.07(-0.26%)
Jul 15, 2014 25.26 25.26 24.91 24.96 930,089 -0.26(-1.03%)
Jul 14, 2014 25.24 25.25 25.15 25.22 529,379 +0.10(+0.40%)
Jul 11, 2014 25.06 25.15 24.97 25.12 361,021 +0.03(+0.14%)
Jul 10, 2014 24.83 25.13 24.81 25.08 423,108 +0.00(+0.00%)
Jul 09, 2014 25.05 25.11 24.91 25.08 335,529 +0.09(+0.35%)
Jul 08, 2014 25.21 25.24 24.90 24.99 2,461,207 -0.27(-1.07%)
Jul 07, 2014 25.44 25.48 25.23 25.26 3,991,439 -0.23(-0.91%)
Jul 03, 2014 25.43 25.50 25.50 25.50 776,861 +0.11(+0.42%)
Jul 02, 2014 25.21 25.39 25.16 25.39 2,108,202 +0.18(+0.71%)
Jul 01, 2014 24.96 25.25 24.94 25.21 3,994,011 +0.34(+1.37%)
Jun 30, 2014 24.96 25.01 24.84 24.87 9,015,480 -0.06(-0.25%)
Jun 27, 2014 24.97 24.98 24.86 24.93 598,271 -0.05(-0.19%)
Jun 26, 2014 24.98 24.99 24.81 24.98 388,229 +0.00(+0.01%)
Jun 25, 2014 24.71 24.99 24.71 24.98 2,546,079 +0.26(+1.04%)
Jun 24, 2014 24.77 24.94 24.71 24.72 769,876 -0.08(-0.34%)
Jun 23, 2014 24.89 24.94 24.78 24.81 674,536 -0.10(-0.41%)
Jun 20, 2014 24.80 24.91 24.73 24.91 1,302,382 +0.25(+1.01%)
Jun 19, 2014 24.59 24.66 24.57 24.66 716,521 +0.09(+0.37%)
Jun 18, 2014 24.37 24.57 24.33 24.57 589,678 +0.19(+0.77%)
Jun 17, 2014 24.37 24.44 24.32 24.38 756,174 -0.01(-0.05%)
Jun 16, 2014 24.43 24.58 24.30 24.39 8,193,478 +0.05(+0.21%)
Jun 13, 2014 24.38 24.39 24.26 24.34 479,204 -0.02(-0.06%)
Jun 12, 2014 24.46 24.47 24.30 24.36 315,927 -0.12(-0.48%)
Jun 11, 2014 24.42 24.51 24.40 24.47 507,529 -0.01(-0.06%)
Jun 10, 2014 24.35 24.49 24.26 24.49 1,210,277 -0.02(-0.09%)
Jun 06, 2014 24.62 24.62 24.47 24.51 467,706 -0.02(-0.06%)
Jun 05, 2014 24.50 24.61 24.35 24.52 720,256 +0.08(+0.31%)
Jun 04, 2014 24.37 24.46 24.30 24.45 660,417 +0.06(+0.25%)
Jun 03, 2014 24.28 24.39 24.26 24.39 339,460 +0.06(+0.25%)
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.