Skip to main content

US Healthcare Ishares ETF (NY: IYH )

62.09 +0.19 (+0.31%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 144.55 144.91 144.41 144.86 41,454 +0.36(+0.25%)
Apr 27, 2017 144.20 145.12 144.09 144.50 40,206 +0.37(+0.25%)
Apr 26, 2017 143.75 144.62 143.75 144.13 57,762 +0.75(+0.52%)
Apr 25, 2017 143.19 143.76 143.06 143.38 80,113 +0.72(+0.51%)
Apr 24, 2017 142.57 143.00 142.43 142.66 61,003 +1.35(+0.96%)
Apr 21, 2017 141.78 141.91 140.98 141.31 42,241 -0.69(-0.48%)
Apr 20, 2017 141.59 142.28 140.88 142.00 326,198 +0.80(+0.56%)
Apr 19, 2017 141.28 141.66 141.14 141.20 43,045 +0.38(+0.27%)
Apr 18, 2017 141.47 141.47 140.26 140.82 41,518 -1.19(-0.84%)
Apr 17, 2017 141.40 142.06 141.24 142.01 24,516 +0.35(+0.24%)
Apr 13, 2017 141.58 142.18 141.57 141.66 54,593 -0.24(-0.17%)
Apr 12, 2017 141.73 141.95 141.30 141.90 30,515 +0.11(+0.08%)
Apr 11, 2017 141.69 142.00 141.05 141.79 60,425 -0.13(-0.09%)
Apr 10, 2017 142.16 142.62 141.87 141.91 62,733 -0.22(-0.15%)
Apr 07, 2017 141.70 142.52 141.65 142.13 61,352 +0.31(+0.22%)
Apr 06, 2017 141.58 142.09 141.31 141.82 39,992 +0.17(+0.12%)
Apr 05, 2017 142.44 143.07 141.53 141.65 54,745 -0.51(-0.36%)
Apr 04, 2017 142.34 142.34 141.78 142.16 56,356 -0.16(-0.12%)
Apr 03, 2017 142.28 142.92 141.77 142.33 120,142 +0.12(+0.08%)
Mar 31, 2017 142.15 142.67 142.12 142.21 78,374 -0.33(-0.23%)
Mar 30, 2017 142.52 142.83 142.24 142.54 61,121 -0.02(-0.01%)
Mar 29, 2017 142.53 142.92 142.33 142.55 48,443 +0.06(+0.04%)
Mar 28, 2017 142.05 142.69 141.77 142.50 59,653 +0.09(+0.06%)
Mar 27, 2017 140.64 142.66 140.64 142.41 195,274 +0.46(+0.32%)
Mar 24, 2017 141.92 142.65 141.48 141.95 74,299 +0.13(+0.09%)
Mar 23, 2017 142.09 142.82 141.68 141.82 59,429 -0.60(-0.42%)
Mar 22, 2017 142.22 142.58 141.52 142.42 121,316 +0.24(+0.17%)
Mar 21, 2017 143.75 144.20 141.97 142.19 118,982 -1.40(-0.97%)
Mar 20, 2017 143.82 144.00 143.31 143.58 51,245 -0.27(-0.19%)
Mar 17, 2017 144.25 144.36 143.74 143.85 135,476 -0.73(-0.50%)
Mar 16, 2017 145.67 145.67 144.12 144.58 71,642 -1.30(-0.89%)
Mar 15, 2017 144.15 146.25 144.15 145.88 86,092 +1.69(+1.17%)
Mar 14, 2017 144.25 144.74 144.06 144.19 58,209 -0.55(-0.38%)
Mar 13, 2017 145.06 145.06 144.22 144.74 67,244 -0.17(-0.12%)
Mar 10, 2017 144.93 145.07 144.31 144.91 74,691 +0.56(+0.39%)
Mar 09, 2017 143.52 144.48 143.52 144.35 66,965 +0.77(+0.54%)
Mar 08, 2017 143.07 144.09 143.04 143.58 93,828 +0.59(+0.41%)
Mar 07, 2017 142.70 143.70 142.57 142.99 87,937 -1.03(-0.71%)
Mar 06, 2017 144.12 144.47 143.50 144.01 373,044 -0.65(-0.45%)
Mar 03, 2017 144.05 144.74 143.85 144.66 92,993 +0.47(+0.33%)
Mar 02, 2017 144.29 144.86 144.11 144.19 144,527 -0.38(-0.26%)
Mar 01, 2017 144.70 144.94 143.66 144.57 819,820 +1.61(+1.13%)
Feb 28, 2017 142.90 143.55 142.72 142.96 101,732 -0.39(-0.27%)
Feb 27, 2017 142.28 143.43 142.28 143.35 158,919 +0.80(+0.56%)
Feb 24, 2017 141.51 142.55 141.51 142.55 60,896 +0.79(+0.56%)
Feb 23, 2017 140.96 141.96 140.69 141.76 66,209 +0.94(+0.67%)
Feb 22, 2017 140.93 141.28 140.77 140.82 70,678 -0.33(-0.23%)
Feb 21, 2017 140.60 141.55 140.60 141.15 74,185 +0.76(+0.54%)
Feb 17, 2017 140.38 140.38 140.38 0 +0.12(+0.08%)
Feb 16, 2017 140.44 140.62 139.33 140.26 74,530 -0.30(-0.21%)
Feb 15, 2017 138.89 140.71 138.72 140.56 183,915 +1.54(+1.11%)
Feb 14, 2017 137.72 139.05 137.72 139.03 38,185 +1.01(+0.73%)
Feb 13, 2017 137.17 138.02 137.17 138.01 46,905 +0.92(+0.67%)
Feb 10, 2017 136.98 137.46 136.78 137.09 124,351 +0.25(+0.19%)
Feb 09, 2017 136.06 137.22 135.85 136.84 40,759 +0.67(+0.49%)
Feb 08, 2017 135.45 136.38 135.45 136.16 40,929 -0.15(-0.11%)
Feb 07, 2017 136.55 136.86 135.97 136.31 128,718 +0.01(+0.01%)
Feb 06, 2017 135.95 136.31 135.75 136.30 47,993 -0.08(-0.06%)
Feb 03, 2017 136.03 136.42 135.56 136.38 41,745 +0.81(+0.60%)
Feb 02, 2017 135.07 135.68 134.61 135.57 102,721 +0.20(+0.15%)
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.