Skip to main content

US Healthcare Ishares ETF (NY: IYH )

62.11 +0.21 (+0.34%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 202.72 204.21 201.91 202.39 70,369 -1.25(-0.61%)
Apr 29, 2020 204.92 205.18 202.77 203.64 100,835 +1.47(+0.73%)
Apr 28, 2020 207.83 207.83 202.08 202.17 81,119 -4.59(-2.22%)
Apr 27, 2020 205.88 207.52 205.14 206.76 48,777 +3.21(+1.57%)
Apr 24, 2020 202.71 204.29 201.15 203.56 93,993 +2.69(+1.34%)
Apr 23, 2020 201.52 203.92 200.83 200.87 141,478 +1.26(+0.63%)
Apr 22, 2020 200.24 200.70 198.54 199.61 441,715 +2.89(+1.47%)
Apr 21, 2020 200.38 200.42 196.50 196.71 111,413 -6.33(-3.12%)
Apr 20, 2020 203.00 205.69 202.29 203.04 257,465 -1.36(-0.66%)
Apr 17, 2020 205.31 205.31 201.34 204.40 156,131 +4.39(+2.19%)
Apr 16, 2020 197.14 200.25 196.35 200.01 109,161 +4.28(+2.19%)
Apr 15, 2020 194.12 196.53 192.70 195.72 120,981 -0.90(-0.46%)
Apr 14, 2020 193.92 196.94 193.20 196.62 82,262 +6.77(+3.56%)
Apr 13, 2020 191.53 191.53 187.56 189.85 36,255 -1.70(-0.89%)
Apr 09, 2020 192.11 192.62 190.03 191.55 88,125 +0.76(+0.40%)
Apr 08, 2020 184.53 191.15 179.73 190.79 180,376 +8.02(+4.39%)
Apr 07, 2020 189.23 189.23 182.77 182.77 141,691 -1.56(-0.85%)
Apr 06, 2020 181.29 185.56 180.34 184.34 121,881 +9.21(+5.26%)
Apr 03, 2020 176.46 177.50 173.43 175.13 38,561 -1.81(-1.02%)
Apr 02, 2020 171.17 177.40 169.99 176.94 41,888 +4.53(+2.63%)
Apr 01, 2020 172.90 174.51 170.71 172.41 135,778 -6.81(-3.80%)
Mar 31, 2020 179.89 180.80 177.51 179.22 158,281 -0.54(-0.30%)
Mar 30, 2020 174.42 180.06 174.11 179.77 208,814 +7.99(+4.65%)
Mar 27, 2020 171.38 176.22 170.69 171.78 225,186 -4.52(-2.57%)
Mar 26, 2020 166.65 176.60 166.65 176.30 103,528 +11.26(+6.82%)
Mar 25, 2020 161.48 169.83 160.34 165.04 81,893 +2.75(+1.70%)
Mar 24, 2020 158.84 162.81 156.25 162.29 98,188 +11.45(+7.59%)
Mar 23, 2020 157.25 157.25 148.50 150.84 256,574 -7.48(-4.73%)
Mar 20, 2020 165.72 167.82 157.83 158.32 103,376 -6.16(-3.75%)
Mar 19, 2020 165.89 168.19 163.04 164.49 362,427 -1.84(-1.10%)
Mar 18, 2020 163.70 169.72 159.27 166.32 79,330 -5.98(-3.47%)
Mar 17, 2020 166.54 174.10 164.36 172.30 94,405 +8.27(+5.04%)
Mar 16, 2020 164.20 173.71 160.43 164.03 70,107 -17.94(-9.86%)
Mar 13, 2020 177.68 181.97 168.45 181.97 101,378 +11.92(+7.01%)
Mar 12, 2020 171.90 179.67 166.87 170.05 172,475 -13.40(-7.30%)
Mar 11, 2020 186.90 187.95 181.47 183.45 86,941 -7.98(-4.17%)
Mar 10, 2020 190.18 191.73 182.90 191.43 245,291 +6.45(+3.49%)
Mar 09, 2020 183.15 189.33 176.88 184.98 93,931 -10.48(-5.36%)
Mar 06, 2020 191.16 196.15 190.80 195.46 48,796 -1.38(-0.70%)
Mar 05, 2020 197.79 199.88 195.01 196.84 237,709 -4.85(-2.40%)
Mar 04, 2020 197.03 201.69 195.99 201.69 294,686 +11.16(+5.86%)
Mar 03, 2020 196.18 198.85 188.46 190.52 82,071 -5.04(-2.58%)
Mar 02, 2020 187.80 195.61 186.37 195.56 170,441 +8.69(+4.65%)
Feb 28, 2020 183.82 187.06 182.09 186.87 217,689 -2.04(-1.08%)
Feb 27, 2020 193.21 196.12 188.91 188.91 130,809 -6.58(-3.37%)
Feb 26, 2020 196.75 199.41 195.43 195.50 81,410 -0.55(-0.28%)
Feb 25, 2020 202.90 202.90 195.48 196.05 65,874 -6.06(-3.00%)
Feb 24, 2020 203.75 204.50 201.31 202.10 438,248 -6.60(-3.16%)
Feb 21, 2020 208.09 208.89 207.71 208.70 13,776 -0.15(-0.07%)
Feb 20, 2020 209.67 209.72 206.86 208.85 48,897 -1.45(-0.69%)
Feb 19, 2020 209.84 210.49 209.77 210.30 25,177 +1.01(+0.48%)
Feb 18, 2020 209.55 209.82 208.46 209.29 62,608 -0.60(-0.29%)
Feb 14, 2020 210.04 210.04 208.80 209.89 23,451 +0.43(+0.20%)
Feb 13, 2020 209.48 210.15 208.82 209.46 24,872 -0.72(-0.34%)
Feb 12, 2020 210.57 210.88 209.40 210.19 101,235 +0.45(+0.21%)
Feb 11, 2020 209.00 209.90 208.92 209.74 65,029 +1.30(+0.63%)
Feb 10, 2020 206.63 208.44 206.34 208.44 22,425 +1.30(+0.63%)
Feb 07, 2020 208.72 208.72 207.13 207.13 33,862 -1.81(-0.86%)
Feb 06, 2020 209.79 209.79 208.18 208.94 26,948 +0.07(+0.03%)
Feb 05, 2020 206.07 209.57 206.07 208.87 67,190 +3.77(+1.84%)
Feb 04, 2020 204.02 205.83 204.02 205.11 92,247 +3.65(+1.81%)
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.