US Healthcare Ishares ETF (NY: IYH )

287.08 -3.59 (-1.24%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 290.46 291.08 286.95 287.08 22,316 -3.59(-1.24%)
Dec 08, 2022 288.35 290.90 287.90 290.67 38,825 +2.47(+0.86%)
Dec 07, 2022 285.98 288.48 285.98 288.20 200,877 +2.66(+0.93%)
Dec 06, 2022 287.54 288.21 284.42 285.54 37,419 -2.67(-0.93%)
Dec 05, 2022 289.83 289.83 287.31 288.21 72,842 -2.97(-1.02%)
Dec 02, 2022 288.10 291.46 287.69 291.18 46,764 +0.44(+0.15%)
Dec 01, 2022 291.21 291.91 288.98 290.74 94,928 +1.08(+0.37%)
Nov 30, 2022 283.47 289.66 281.50 289.66 68,463 +7.51(+2.66%)
Nov 29, 2022 282.53 282.61 280.87 282.15 29,035 -0.79(-0.28%)
Nov 28, 2022 284.36 285.94 282.42 282.94 29,101 -2.05(-0.72%)
Nov 25, 2022 283.00 285.34 283.00 284.99 14,227 +1.51(+0.53%)
Nov 23, 2022 282.53 283.97 281.70 283.48 89,212 +1.23(+0.44%)
Nov 22, 2022 280.35 282.44 280.12 282.25 61,569 +2.18(+0.78%)
Nov 21, 2022 280.03 281.12 279.01 280.07 40,191 +0.07(+0.02%)
Nov 18, 2022 279.21 280.50 278.37 280.00 29,580 +3.19(+1.15%)
Nov 17, 2022 275.51 277.90 274.88 276.81 29,755 -0.37(-0.13%)
Nov 16, 2022 277.72 279.99 276.81 277.18 28,657 -0.51(-0.18%)
Nov 15, 2022 279.49 279.71 275.27 277.69 52,242 +0.21(+0.08%)
Nov 14, 2022 278.39 280.88 277.48 277.48 67,650 -0.03(-0.01%)
Nov 11, 2022 280.74 280.74 274.32 277.51 44,265 -2.80(-1.00%)
Nov 10, 2022 278.03 280.89 276.11 280.31 63,057 +7.49(+2.75%)
Nov 09, 2022 275.00 276.91 272.53 272.82 63,419 -2.88(-1.04%)
Nov 08, 2022 274.91 277.87 272.57 275.70 53,424 +1.42(+0.52%)
Nov 07, 2022 272.21 275.03 271.74 274.28 27,680 +2.76(+1.02%)
Nov 04, 2022 273.07 273.07 267.86 271.52 32,841 +1.25(+0.46%)
Nov 03, 2022 269.56 271.45 267.18 270.27 34,913 -1.17(-0.43%)
Nov 02, 2022 276.45 271.44 271.44 38,858 -4.92(-1.78%)
Nov 01, 2022 277.33 277.55 274.09 276.36 61,275 +0.16(+0.06%)
Oct 31, 2022 275.08 277.05 275.01 276.20 48,337 -0.27(-0.10%)
Oct 28, 2022 272.47 276.51 271.60 276.47 98,917 +4.48(+1.65%)
Oct 27, 2022 274.14 274.14 271.61 271.99 63,742 -1.62(-0.59%)
Oct 26, 2022 270.92 275.99 270.92 273.61 78,039 +3.17(+1.17%)
Oct 25, 2022 267.97 270.67 267.11 270.44 35,451 +2.52(+0.94%)
Oct 24, 2022 265.28 268.59 265.25 267.92 68,100 +4.87(+1.85%)
Oct 21, 2022 257.47 263.52 256.00 263.05 23,575 +5.36(+2.08%)
Oct 20, 2022 258.97 261.38 257.41 257.69 37,501 -2.05(-0.79%)
Oct 19, 2022 263.20 263.20 257.80 259.74 39,514 -4.14(-1.57%)
Oct 18, 2022 266.01 266.77 263.08 263.88 70,442 +1.41(+0.54%)
Oct 17, 2022 259.30 263.12 259.30 262.47 49,766 +4.48(+1.74%)
Oct 14, 2022 262.09 263.77 257.78 257.99 30,902 -2.33(-0.90%)
Oct 13, 2022 250.10 261.38 250.10 260.32 39,157 +5.67(+2.23%)
Oct 12, 2022 255.82 257.59 254.65 254.65 42,006 -1.00(-0.39%)
Oct 11, 2022 253.52 258.24 253.49 255.65 47,443 +1.15(+0.45%)
Oct 10, 2022 256.73 256.73 253.56 254.50 31,814 -1.90(-0.74%)
Oct 07, 2022 260.44 260.44 254.94 256.40 24,516 -5.20(-1.99%)
Oct 06, 2022 263.30 264.26 261.18 261.60 31,723 -2.99(-1.13%)
Oct 05, 2022 261.46 265.83 261.15 264.59 59,716 +0.69(+0.26%)
Oct 04, 2022 259.79 264.03 259.79 263.90 66,785 +6.09(+2.36%)
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.