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 30, 2009 40.97 41.04 40.20 40.43 93,709 -0.07(-0.16%)
Apr 29, 2009 40.25 40.84 40.10 40.50 100,240 +0.28(+0.69%)
Apr 28, 2009 40.11 40.55 40.02 40.22 108,740 +0.07(+0.18%)
Apr 27, 2009 39.89 40.39 39.89 40.15 137,634 +0.45(+1.13%)
Apr 24, 2009 39.67 39.92 39.45 39.70 395,840 +0.13(+0.34%)
Apr 23, 2009 39.67 39.67 38.89 39.56 114,367 +0.01(+0.01%)
Apr 22, 2009 39.72 40.01 39.50 39.56 137,831 -0.54(-1.35%)
Apr 21, 2009 40.13 40.59 39.78 40.10 88,366 -0.28(-0.69%)
Apr 20, 2009 40.65 41.19 40.37 40.38 111,586 -0.87(-2.10%)
Apr 17, 2009 40.81 41.38 40.79 41.24 192,518 +0.43(+1.04%)
Apr 16, 2009 40.87 41.04 40.29 40.82 131,614 +0.17(+0.42%)
Apr 15, 2009 40.20 40.77 40.17 40.65 176,182 +0.21(+0.53%)
Apr 14, 2009 40.29 40.73 40.29 40.43 231,421 -0.16(-0.38%)
Apr 13, 2009 40.38 40.79 40.38 40.59 133,978 +0.29(+0.71%)
Apr 09, 2009 40.75 40.95 40.22 40.30 368,179 +0.18(+0.45%)
Apr 08, 2009 39.84 40.26 39.84 40.12 226,216 +0.34(+0.86%)
Apr 07, 2009 39.70 40.25 39.44 39.78 198,303 -0.37(-0.92%)
Apr 06, 2009 39.84 40.50 39.75 40.15 153,275 +0.11(+0.29%)
Apr 03, 2009 40.70 40.74 39.70 40.03 124,912 -0.57(-1.39%)
Apr 02, 2009 41.03 41.06 40.48 40.60 261,060 +0.20(+0.49%)
Apr 01, 2009 40.27 40.57 39.48 40.40 238,833 -0.06(-0.14%)
Mar 31, 2009 40.87 41.24 40.46 40.46 134,796 +0.04(+0.10%)
Mar 30, 2009 40.41 40.48 39.90 40.42 58,905 -0.67(-1.63%)
Mar 26, 2009 40.97 41.12 40.38 41.09 98,107 +0.54(+1.33%)
Mar 25, 2009 40.46 40.92 39.80 40.55 99,369 +0.07(+0.18%)
Mar 24, 2009 40.23 41.07 40.23 40.48 102,768 -0.60(-1.46%)
Mar 23, 2009 40.38 41.11 40.28 41.07 237,440 +1.66(+4.22%)
Mar 20, 2009 40.12 40.12 39.41 39.41 167,625 -0.20(-0.52%)
Mar 19, 2009 40.43 41.06 39.21 39.62 139,793 -0.85(-2.10%)
Mar 18, 2009 40.04 41.23 40.04 40.47 143,748 -0.02(-0.04%)
Mar 17, 2009 39.54 40.48 39.50 40.48 58,026 +0.74(+1.85%)
Mar 16, 2009 40.69 40.92 39.75 39.75 128,240 -0.46(-1.14%)
Mar 13, 2009 39.16 40.46 39.16 40.20 0 +1.18(+3.02%)
Mar 12, 2009 37.17 39.12 37.08 39.03 163,597 +1.90(+5.12%)
Mar 11, 2009 37.88 38.26 37.12 37.13 61,058 -0.55(-1.46%)
Mar 10, 2009 37.22 37.77 36.69 37.67 134,229 +1.19(+3.25%)
Mar 09, 2009 36.31 37.12 36.18 36.49 133,743 -0.41(-1.11%)
Mar 06, 2009 36.37 36.90 36.08 36.90 0 +0.65(+1.78%)
Mar 05, 2009 36.75 36.93 36.21 36.25 146,185 -1.15(-3.09%)
Mar 04, 2009 36.79 37.88 36.57 37.40 98,838 +0.92(+2.51%)
Mar 02, 2009 37.06 37.62 36.44 36.49 839,804 -1.74(-4.54%)
Feb 27, 2009 39.09 39.28 38.16 38.22 0 -1.52(-3.83%)
Feb 26, 2009 42.06 42.09 39.75 39.75 184,447 -2.14(-5.10%)
Feb 25, 2009 42.33 42.46 41.59 41.88 86,986 -0.66(-1.54%)
Feb 24, 2009 42.04 42.69 41.59 42.54 146,017 +0.66(+1.56%)
Feb 23, 2009 42.83 43.10 41.75 41.88 168,337 -0.98(-2.29%)
Feb 20, 2009 43.00 43.27 42.44 42.87 164,423 -0.39(-0.91%)
Feb 19, 2009 43.95 43.95 43.26 43.26 83,075 -0.18(-0.41%)
Feb 18, 2009 43.41 43.59 43.05 43.44 127,061 -0.05(-0.11%)
Feb 17, 2009 43.17 43.94 43.17 43.49 174,997 -0.96(-2.16%)
Feb 13, 2009 44.79 44.79 44.25 44.45 137,790 -0.26(-0.59%)
Feb 12, 2009 44.07 44.73 43.52 44.71 229,054 +0.49(+1.11%)
Feb 11, 2009 43.82 44.24 43.82 44.22 124,242 +0.49(+1.12%)
Feb 10, 2009 44.78 44.93 43.60 43.73 131,814 -1.40(-3.09%)
Feb 09, 2009 45.18 45.29 44.67 45.12 88,734 -0.14(-0.30%)
Feb 06, 2009 44.73 45.46 44.66 45.26 118,742 +0.52(+1.15%)
Feb 05, 2009 44.11 44.98 44.06 44.74 183,291 +0.33(+0.75%)
Feb 04, 2009 45.05 45.29 44.28 44.41 179,513 -0.23(-0.52%)
Feb 03, 2009 43.75 45.00 43.67 44.64 151,525 +0.93(+2.14%)
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.