Skip to main content

US Healthcare Ishares ETF (NY: IYH )

308.58 -1.20 (-0.39%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 310.08 310.35 308.30 308.58 29,120 -1.20(-0.39%)
Feb 23, 2024 309.78 310.69 308.95 309.78 418,351 +1.16(+0.38%)
Feb 22, 2024 305.80 308.97 304.70 308.62 26,599 +4.03(+1.32%)
Feb 21, 2024 302.54 304.64 302.45 304.59 40,756 +0.45(+0.15%)
Feb 20, 2024 305.68 306.16 303.44 304.14 24,969 -1.21(-0.40%)
Feb 16, 2024 304.98 307.41 303.99 305.35 16,935 +1.09(+0.36%)
Feb 15, 2024 302.22 304.72 302.22 304.26 17,952 +2.02(+0.67%)
Feb 14, 2024 300.83 302.27 300.23 302.24 19,520 +2.87(+0.96%)
Feb 13, 2024 300.65 302.26 297.79 299.37 25,315 -2.80(-0.93%)
Feb 12, 2024 301.02 302.35 300.58 302.17 13,972 +0.33(+0.11%)
Feb 09, 2024 301.64 302.14 300.95 301.84 21,147 -0.28(-0.09%)
Feb 08, 2024 301.59 302.14 300.63 302.12 42,161 -0.04(-0.01%)
Feb 07, 2024 302.20 303.47 301.92 302.16 38,171 +0.41(+0.14%)
Feb 06, 2024 300.45 301.85 299.30 301.75 33,663 +3.16(+1.06%)
Feb 05, 2024 298.05 300.00 298.05 298.59 21,370 +1.16(+0.39%)
Feb 02, 2024 297.71 298.74 295.94 297.43 289,568 -0.24(-0.08%)
Feb 01, 2024 294.25 297.66 293.14 297.66 50,961 +3.72(+1.27%)
Jan 31, 2024 296.05 296.40 293.93 293.94 39,146 -0.69(-0.23%)
Jan 30, 2024 294.50 295.00 293.22 294.63 22,175 +0.41(+0.14%)
Jan 29, 2024 292.14 294.34 292.14 294.22 57,796 +2.09(+0.71%)
Jan 26, 2024 292.36 292.74 291.72 292.13 45,160 +1.60(+0.55%)
Jan 25, 2024 290.00 290.55 288.03 290.53 47,175 -0.39(-0.13%)
Jan 24, 2024 294.41 294.93 290.81 290.92 35,818 -2.50(-0.85%)
Jan 23, 2024 293.28 293.61 291.55 293.42 42,144 -0.24(-0.08%)
Jan 22, 2024 293.20 294.38 292.43 293.66 32,231 +1.23(+0.42%)
Jan 19, 2024 292.06 293.03 290.96 292.43 29,139 +0.36(+0.12%)
Jan 18, 2024 289.79 292.22 288.60 292.07 42,295 +0.19(+0.07%)
Jan 17, 2024 291.71 293.16 291.11 291.88 76,249 -0.83(-0.28%)
Jan 16, 2024 293.50 294.02 292.29 292.71 36,883 -1.93(-0.66%)
Jan 12, 2024 294.22 295.81 293.72 294.64 27,622 -0.50(-0.17%)
Jan 11, 2024 295.33 295.46 293.43 295.14 42,248 -0.33(-0.11%)
Jan 10, 2024 294.35 295.76 293.13 295.47 229,985 +1.30(+0.44%)
Jan 09, 2024 294.08 296.67 293.89 294.17 66,785 +0.04(+0.01%)
Jan 08, 2024 291.60 294.17 290.60 294.13 33,420 +2.57(+0.88%)
Jan 05, 2024 290.90 291.98 290.13 291.56 107,298 +0.11(+0.04%)
Jan 04, 2024 290.99 292.95 290.65 291.45 34,038 +1.57(+0.54%)
Jan 03, 2024 291.85 292.14 289.73 289.88 59,991 -0.86(-0.30%)
Jan 02, 2024 285.52 291.23 285.52 290.74 134,451 +4.50(+1.57%)
Dec 29, 2023 286.44 286.81 285.17 286.24 31,077 -0.04(-0.01%)
Dec 28, 2023 285.74 286.97 285.72 286.28 41,434 +0.59(+0.21%)
Dec 27, 2023 284.20 285.69 284.00 285.69 111,462 +1.53(+0.54%)
Dec 26, 2023 283.26 284.77 282.99 284.16 30,144 +0.83(+0.29%)
Dec 22, 2023 282.87 284.17 282.21 283.33 78,769 +1.72(+0.61%)
Dec 21, 2023 279.48 281.71 279.46 281.61 115,588 +3.32(+1.19%)
Dec 20, 2023 282.19 282.45 278.09 278.29 125,731 -4.38(-1.55%)
Dec 19, 2023 280.99 282.70 280.73 282.67 304,031 +2.01(+0.72%)
Dec 18, 2023 281.50 281.50 280.36 280.66 31,864 +0.50(+0.18%)
Dec 15, 2023 282.14 282.14 279.48 280.16 31,403 -2.43(-0.86%)
Dec 14, 2023 284.97 285.08 281.64 282.59 36,696 -1.14(-0.40%)
Dec 13, 2023 277.11 283.73 277.11 283.73 45,039 +5.28(+1.90%)
Dec 12, 2023 277.46 278.70 276.23 278.44 42,966 +1.70(+0.62%)
Dec 11, 2023 275.75 276.84 275.19 276.74 26,838 +1.61(+0.58%)
Dec 08, 2023 274.94 275.74 273.55 275.13 63,765 +0.45(+0.16%)
Dec 07, 2023 274.78 275.17 273.30 274.69 37,561 -0.37(-0.13%)
Dec 06, 2023 275.11 276.04 274.88 275.06 33,056 +0.20(+0.07%)
Dec 05, 2023 274.66 275.28 273.36 274.86 35,043 -0.66(-0.24%)
Dec 04, 2023 273.86 275.81 273.86 275.51 68,568 +0.73(+0.26%)
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.