Skip to main content

US Healthcare Ishares ETF (NY: IYH )

61.90 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 50.07 50.64 50.07 50.62 315,767 +0.55(+1.10%)
Apr 27, 2006 50.24 50.36 49.87 50.07 149,458 -0.17(-0.34%)
Apr 26, 2006 50.40 50.51 50.09 50.24 114,047 +0.01(+0.02%)
Apr 25, 2006 50.56 50.61 50.11 50.23 328,588 -0.38(-0.74%)
Apr 24, 2006 50.61 50.77 50.55 50.61 108,674 -0.21(-0.42%)
Apr 21, 2006 50.94 51.18 50.69 50.82 142,620 -0.12(-0.24%)
Apr 20, 2006 50.55 51.04 50.55 50.95 159,348 +0.47(+0.92%)
Apr 19, 2006 50.73 50.73 50.30 50.48 120,763 -0.14(-0.27%)
Apr 18, 2006 50.36 50.76 50.31 50.62 2,955,341 +0.42(+0.83%)
Apr 17, 2006 50.41 50.52 49.98 50.20 161,546 -0.26(-0.52%)
Apr 13, 2006 50.55 50.60 50.24 50.46 285,484 -0.08(-0.16%)
Apr 12, 2006 50.20 50.58 50.20 50.55 100,615 +0.35(+0.70%)
Apr 11, 2006 50.72 50.81 50.00 50.19 255,446 -0.49(-0.97%)
Apr 10, 2006 50.76 50.87 50.49 50.69 111,238 -0.22(-0.43%)
Apr 07, 2006 51.60 51.67 50.82 50.91 159,104 -0.65(-1.26%)
Apr 06, 2006 51.80 51.80 51.22 51.55 144,085 -0.33(-0.63%)
Apr 05, 2006 51.89 52.12 51.84 51.88 93,533 -0.17(-0.33%)
Apr 04, 2006 51.82 52.17 51.81 52.05 157,639 +0.09(+0.17%)
Apr 03, 2006 53.20 53.20 51.96 51.96 999,074 -0.25(-0.47%)
Mar 31, 2006 52.35 52.51 52.13 52.21 231,269 -0.25(-0.48%)
Mar 30, 2006 52.53 52.78 52.25 52.46 133,706 +0.02(+0.03%)
Mar 29, 2006 52.31 52.63 52.26 52.45 184,747 +0.09(+0.17%)
Mar 28, 2006 52.64 52.69 52.21 52.36 78,880 -0.42(-0.79%)
Mar 27, 2006 53.07 53.07 52.69 52.77 105,133 -0.32(-0.60%)
Mar 24, 2006 53.11 53.31 53.00 53.09 143,597 -0.17(-0.32%)
Mar 23, 2006 53.57 53.57 53.05 53.27 156,174 -0.21(-0.40%)
Mar 22, 2006 53.28 53.63 53.13 53.48 94,144 +0.46(+0.86%)
Mar 21, 2006 53.72 53.72 52.90 53.02 100,127 -0.53(-0.99%)
Mar 20, 2006 53.53 53.58 53.27 53.55 88,893 +0.08(+0.15%)
Mar 17, 2006 53.27 53.47 53.19 53.47 111,238 +0.32(+0.60%)
Mar 16, 2006 53.22 53.31 53.10 53.15 102,691 +0.01(+0.02%)
Mar 15, 2006 53.03 53.23 52.90 53.14 109,895 +0.19(+0.36%)
Mar 14, 2006 52.58 53.01 52.58 52.95 78,758 +0.28(+0.53%)
Mar 13, 2006 52.77 52.78 52.58 52.68 53,360 +0.09(+0.17%)
Mar 10, 2006 52.54 52.70 52.41 52.59 85,596 +0.17(+0.33%)
Mar 09, 2006 52.90 52.90 52.41 52.41 88,771 -0.37(-0.70%)
Mar 08, 2006 52.25 52.81 52.22 52.78 284,874 +0.38(+0.73%)
Mar 07, 2006 52.23 52.54 52.21 52.40 83,520 +0.02(+0.03%)
Mar 06, 2006 52.64 52.72 52.25 52.38 113,436 -0.27(-0.51%)
Mar 03, 2006 52.68 53.11 52.59 52.65 82,177 -0.27(-0.51%)
Mar 02, 2006 52.87 52.95 52.64 52.92 81,689 -0.07(-0.12%)
Mar 01, 2006 53.05 53.05 52.55 52.99 177,298 +0.11(+0.22%)
Feb 28, 2006 53.54 53.38 52.71 52.87 612,607 -0.66(-1.24%)
Feb 27, 2006 54.02 54.02 53.11 53.54 415,161 +0.38(+0.72%)
Feb 24, 2006 53.02 53.23 52.91 53.15 56,046 +0.13(+0.25%)
Feb 23, 2006 53.24 53.28 52.89 53.02 188,532 -0.25(-0.46%)
Feb 22, 2006 52.95 53.28 52.88 53.27 74,240 +0.43(+0.82%)
Feb 21, 2006 53.27 53.29 52.69 52.83 91,457 -0.21(-0.40%)
Feb 17, 2006 53.16 53.18 52.94 53.04 97,929 -0.13(-0.25%)
Feb 16, 2006 52.89 53.20 52.68 53.17 88,893 +0.40(+0.76%)
Feb 15, 2006 52.44 52.87 52.41 52.77 215,639 +0.36(+0.69%)
Feb 14, 2006 51.96 52.56 51.96 52.41 98,051 +0.45(+0.87%)
Feb 13, 2006 51.76 51.96 51.68 51.96 77,659 +0.01(+0.02%)
Feb 10, 2006 52.00 52.09 51.55 51.95 82,788 -0.19(-0.36%)
Feb 09, 2006 52.25 52.59 52.10 52.14 76,682 +0.02(+0.03%)
Feb 08, 2006 51.59 52.18 51.59 52.13 200,620 +0.61(+1.18%)
Feb 07, 2006 51.55 51.96 51.43 51.52 146,283 -0.19(-0.36%)
Feb 06, 2006 52.09 52.09 51.52 51.71 94,266 -0.34(-0.65%)
Feb 03, 2006 51.99 52.38 51.88 52.04 208,313 -0.25(-0.47%)
Feb 02, 2006 52.74 52.74 52.09 52.29 144,574 -0.45(-0.85%)
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.