Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Healthcare Ishares ETF (NY: IYH )

65.63 -0.28 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 10.96 11.06 10.89 10.90 410,194 -0.06(-0.52%)
Jul 30, 2009 11.07 11.12 10.95 10.96 491,739 +0.00(+0.03%)
Jul 29, 2009 10.92 10.98 10.89 10.95 349,484 +0.04(+0.35%)
Jul 28, 2009 10.86 10.98 10.85 10.92 395,676 +0.02(+0.19%)
Jul 27, 2009 10.87 10.90 10.81 10.89 322,322 +0.00(+0.00%)
Jul 24, 2009 10.70 10.89 10.69 10.89 4,903 +0.19(+1.73%)
Jul 23, 2009 10.52 10.74 10.52 10.71 948,224 +0.26(+2.49%)
Jul 22, 2009 10.48 10.56 10.43 10.45 691,160 -0.06(-0.60%)
Jul 21, 2009 10.44 10.52 10.41 10.51 461,886 +0.15(+1.41%)
Jul 20, 2009 10.37 10.39 10.27 10.37 313,425 +0.04(+0.43%)
Jul 17, 2009 10.37 10.37 10.30 10.32 419,698 -0.05(-0.46%)
Jul 16, 2009 10.27 10.40 10.27 10.37 292,003 +0.07(+0.71%)
Jul 15, 2009 10.28 10.30 10.15 10.30 343,539 +0.09(+0.92%)
Jul 14, 2009 10.19 10.22 10.14 10.20 511,564 +0.04(+0.36%)
Jul 13, 2009 10.02 10.18 10.02 10.17 363,583 +0.15(+1.51%)
Jul 10, 2009 9.989 10.09 9.973 10.02 380,300 -0.03(-0.29%)
Jul 09, 2009 10.21 10.21 9.993 10.04 524,669 -0.12(-1.15%)
Jul 08, 2009 10.19 10.23 10.11 10.16 382,634 +0.07(+0.68%)
Jul 07, 2009 10.14 10.21 10.08 10.09 830,159 -0.04(-0.41%)
Jul 06, 2009 10.03 10.14 9.997 10.13 492,084 +0.06(+0.57%)
Jul 02, 2009 10.20 10.23 10.06 10.08 784,271 -0.24(-2.30%)
Jul 01, 2009 10.36 10.36 10.28 10.31 2,125,373 -0.03(-0.26%)
Jun 30, 2009 10.37 10.42 10.25 10.34 518,739 -0.06(-0.57%)
Jun 29, 2009 10.35 10.41 10.22 10.40 1,258,713 +0.06(+0.63%)
Jun 26, 2009 10.31 10.37 10.22 10.34 566,045 +0.01(+0.06%)
Jun 25, 2009 10.19 10.37 10.17 10.33 420,986 +0.28(+2.83%)
Jun 24, 2009 10.03 10.10 9.974 10.04 297,954 +0.02(+0.22%)
Jun 23, 2009 10.05 10.09 9.992 10.02 1,024,207 -0.00(-0.04%)
Jun 22, 2009 10.15 10.15 10.02 10.03 389,319 -0.21(-2.02%)
Jun 19, 2009 10.26 10.36 10.19 10.23 737,954 +0.06(+0.62%)
Jun 18, 2009 9.984 10.20 9.956 10.17 534,229 +0.22(+2.21%)
Jun 17, 2009 9.771 10.01 9.759 9.950 622,336 +0.19(+1.90%)
Jun 16, 2009 9.774 9.877 9.732 9.765 422,587 -0.01(-0.08%)
Jun 15, 2009 9.982 9.984 9.717 9.772 572,730 -0.26(-2.57%)
Jun 12, 2009 9.937 10.10 9.925 10.03 963,821 +0.06(+0.63%)
Jun 11, 2009 9.893 10.07 9.893 9.967 1,280,906 +0.08(+0.79%)
Jun 10, 2009 9.967 10.000 9.812 9.889 952,328 -0.04(-0.42%)
Jun 09, 2009 9.952 9.975 9.916 9.931 670,538 -0.00(-0.04%)
Jun 08, 2009 9.908 10.03 9.866 9.935 698,992 -0.13(-1.31%)
Jun 05, 2009 10.12 10.16 9.946 10.07 811,336 -0.01(-0.11%)
Jun 04, 2009 10.20 10.21 10.02 10.08 493,827 -0.11(-1.12%)
Jun 03, 2009 10.13 10.20 10.11 10.19 465,918 -0.02(-0.17%)
Jun 02, 2009 10.08 10.26 10.07 10.21 774,726 +0.12(+1.19%)
Jun 01, 2009 10.12 10.14 10.04 10.09 345,994 +0.06(+0.61%)
May 29, 2009 9.919 10.03 9.826 10.03 856,139 +0.16(+1.64%)
May 28, 2009 9.866 9.938 9.804 9.866 335,303 +0.04(+0.45%)
May 27, 2009 9.923 9.947 9.818 9.822 466,478 -0.10(-1.04%)
May 26, 2009 9.715 9.941 9.666 9.925 336,817 +0.15(+1.56%)
May 22, 2009 9.801 9.856 9.746 9.773 288,803 -0.02(-0.25%)
May 21, 2009 9.832 9.896 9.706 9.797 473,057 -0.10(-1.00%)
May 20, 2009 9.914 10.01 9.883 9.896 334,821 +0.03(+0.33%)
May 19, 2009 9.923 9.923 9.835 9.864 625,165 -0.05(-0.48%)
May 18, 2009 9.876 9.912 9.757 9.912 1,040,833 +0.09(+0.89%)
May 15, 2009 9.904 9.904 9.782 9.824 239,323 -0.08(-0.79%)
May 14, 2009 9.893 9.980 9.872 9.902 358,733 +0.00(+0.00%)
May 13, 2009 9.805 10.02 9.805 9.902 400,173 -0.03(-0.35%)
May 12, 2009 9.816 9.984 9.738 9.937 390,414 +0.14(+1.40%)
May 11, 2009 9.776 9.885 9.776 9.799 411,907 -0.11(-1.15%)
May 08, 2009 9.910 9.975 9.853 9.913 1,144,518 +0.11(+1.08%)
May 07, 2009 9.614 9.860 9.614 9.807 2,436,063 +0.22(+2.31%)
May 06, 2009 9.705 9.734 9.515 9.585 820,948 -0.06(-0.57%)
May 05, 2009 9.562 9.652 9.503 9.641 1,233,369 +0.07(+0.74%)
May 04, 2009 9.425 9.572 9.415 9.570 839,214 +0.17(+1.85%)
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.