Skip to main content

US Healthcare Ishares ETF (NY: IYH )

58.05 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 278.39 280.99 277.45 280.79 14,339 +2.57(+0.93%)
Oct 28, 2021 275.99 279.07 275.99 278.22 42,347 +2.32(+0.84%)
Oct 27, 2021 278.96 278.96 275.89 275.89 22,910 -2.39(-0.86%)
Oct 26, 2021 277.47 279.01 278.28 39,325 +1.28(+0.46%)
Oct 25, 2021 277.15 277.37 275.96 277.00 35,464 +0.20(+0.07%)
Oct 22, 2021 276.19 276.80 275.29 276.80 16,264 +0.79(+0.29%)
Oct 21, 2021 275.08 276.01 273.80 276.01 39,807 +1.46(+0.53%)
Oct 20, 2021 272.48 274.97 272.48 274.55 34,768 +3.53(+1.30%)
Oct 19, 2021 268.85 271.83 268.85 271.03 25,788 +3.51(+1.31%)
Oct 18, 2021 268.08 268.08 266.73 267.52 26,752 -1.81(-0.67%)
Oct 15, 2021 269.99 270.20 269.33 269.33 23,060 +0.87(+0.32%)
Oct 14, 2021 267.38 269.15 267.38 268.46 15,501 +4.00(+1.51%)
Oct 13, 2021 264.20 265.49 263.45 264.46 41,160 +0.45(+0.17%)
Oct 12, 2021 266.42 266.42 263.55 264.02 216,911 -1.23(-0.46%)
Oct 11, 2021 267.18 268.24 265.14 265.25 14,187 -1.98(-0.74%)
Oct 08, 2021 269.55 269.55 266.95 267.23 14,261 -1.59(-0.59%)
Oct 07, 2021 266.97 270.50 266.97 268.82 105,492 +3.56(+1.34%)
Oct 06, 2021 264.44 265.46 262.38 265.26 242,595 -0.44(-0.16%)
Oct 05, 2021 265.00 268.30 264.75 265.70 56,508 +1.61(+0.61%)
Oct 04, 2021 267.28 268.27 262.97 264.08 83,212 -3.88(-1.45%)
Oct 01, 2021 268.53 269.30 263.85 267.97 148,358 -0.03(-0.01%)
Sep 30, 2021 272.03 273.27 268.27 268.00 48,675 -2.70(-1.00%)
Sep 29, 2021 270.56 272.18 270.19 270.70 94,454 +1.91(+0.71%)
Sep 28, 2021 272.53 272.53 268.20 268.79 102,868 -5.16(-1.88%)
Sep 27, 2021 277.28 277.28 273.70 273.94 52,285 -4.21(-1.51%)
Sep 24, 2021 278.73 279.61 277.79 278.15 30,817 -1.26(-0.45%)
Sep 23, 2021 278.31 280.74 278.31 279.41 34,596 +2.40(+0.87%)
Sep 22, 2021 277.44 278.42 276.12 277.01 19,279 +0.08(+0.03%)
Sep 21, 2021 277.20 279.26 276.82 276.93 95,099 +0.91(+0.33%)
Sep 20, 2021 275.78 278.28 273.82 276.02 41,751 -2.94(-1.06%)
Sep 17, 2021 278.30 279.08 277.20 278.97 17,680 +0.36(+0.13%)
Sep 16, 2021 279.69 279.69 276.82 278.61 41,060 +0.34(+0.12%)
Sep 15, 2021 277.40 280.29 276.97 278.27 188,880 +0.81(+0.29%)
Sep 14, 2021 279.17 279.17 277.04 277.45 96,286 -0.09(-0.03%)
Sep 13, 2021 280.61 280.61 276.40 277.54 183,460 -1.68(-0.60%)
Sep 10, 2021 282.99 282.99 279.22 279.22 55,199 -2.62(-0.93%)
Sep 09, 2021 284.85 285.07 281.88 281.83 27,552 -3.02(-1.06%)
Sep 08, 2021 284.84 285.44 284.21 284.85 26,264 -0.30(-0.11%)
Sep 07, 2021 286.08 286.08 283.73 285.15 48,204 -1.71(-0.60%)
Sep 03, 2021 286.53 287.31 285.29 286.87 20,042 -0.12(-0.04%)
Sep 02, 2021 285.00 286.98 284.85 286.98 37,511 +3.19(+1.12%)
Sep 01, 2021 283.89 285.96 281.32 283.80 173,600 +0.17(+0.06%)
Aug 31, 2021 283.81 284.89 282.68 283.62 59,271 -0.41(-0.14%)
Aug 30, 2021 282.32 284.81 282.32 284.03 158,093 +1.84(+0.65%)
Aug 27, 2021 283.32 283.71 281.60 282.19 73,429 -0.11(-0.04%)
Aug 26, 2021 283.66 284.04 281.81 282.30 51,187 -1.19(-0.42%)
Aug 25, 2021 283.78 283.78 282.45 283.49 38,187 -0.57(-0.20%)
Aug 24, 2021 284.67 284.79 283.33 284.06 45,815 -0.62(-0.22%)
Aug 23, 2021 285.82 286.16 284.59 284.68 39,563 +0.49(+0.17%)
Aug 20, 2021 282.95 284.69 282.37 284.19 28,748 +2.25(+0.80%)
Aug 19, 2021 279.47 283.83 279.47 281.94 43,817 +0.61(+0.22%)
Aug 18, 2021 285.69 285.69 281.11 281.33 59,548 -4.40(-1.54%)
Aug 17, 2021 281.69 285.73 281.69 285.73 34,100 +3.33(+1.18%)
Aug 16, 2021 279.40 282.39 278.45 282.39 424,886 +2.66(+0.95%)
Aug 13, 2021 278.38 279.73 278.37 279.73 32,332 +1.68(+0.60%)
Aug 12, 2021 276.44 278.06 275.86 278.06 32,110 +2.71(+0.98%)
Aug 11, 2021 278.55 279.05 275.34 275.34 57,623 -3.17(-1.14%)
Aug 10, 2021 279.73 279.73 277.44 278.51 21,363 -0.65(-0.23%)
Aug 09, 2021 278.92 279.58 278.60 279.16 63,419 +0.61(+0.22%)
Aug 06, 2021 279.30 279.30 276.76 278.55 64,748 -0.30(-0.11%)
Aug 05, 2021 280.12 280.12 277.04 278.85 52,530 -1.01(-0.36%)
Aug 04, 2021 280.37 281.57 279.81 279.86 34,476 -1.11(-0.40%)
Aug 03, 2021 277.49 280.97 277.40 280.97 45,877 +3.94(+1.42%)
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.