Skip to main content

US Healthcare Ishares ETF (NY: IYH )

62.00 +0.10 (+0.16%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 46.03 46.32 45.50 45.58 18,315 +0.00(+0.00%)
May 28, 2002 45.98 45.98 45.46 45.58 40,295 -0.29(-0.62%)
May 27, 2002 46.43 46.43 45.04 45.86 16,240 +0.00(+0.00%)
May 24, 2002 46.43 46.43 45.04 45.86 16,240 -0.61(-1.30%)
May 23, 2002 45.74 46.48 45.34 46.47 40,783 +0.66(+1.43%)
May 22, 2002 45.66 46.04 45.40 45.81 51,651 +0.25(+0.56%)
May 21, 2002 46.10 46.19 45.42 45.56 81,811 -0.38(-0.82%)
May 20, 2002 46.11 46.30 45.75 45.94 158,738 -0.34(-0.73%)
May 17, 2002 45.49 46.36 45.49 46.27 83,154 +0.88(+1.95%)
May 16, 2002 45.49 45.49 44.84 45.39 72,897 -0.25(-0.54%)
May 15, 2002 46.07 46.28 45.53 45.63 71,554 -0.84(-1.82%)
May 14, 2002 46.07 46.49 45.80 46.48 57,145 +0.71(+1.56%)
May 13, 2002 45.25 45.77 45.25 45.76 40,783 +0.44(+0.98%)
May 10, 2002 45.70 45.86 45.09 45.32 43,958 -0.42(-0.91%)
May 09, 2002 46.07 46.32 45.74 45.74 59,587 -0.65(-1.39%)
May 08, 2002 45.53 46.39 45.17 46.39 43,591 +1.51(+3.36%)
May 07, 2002 46.10 46.10 44.84 44.88 67,158 -0.97(-2.13%)
May 06, 2002 46.60 46.63 45.70 45.85 42,370 -0.58(-1.25%)
May 03, 2002 46.97 46.97 46.20 46.43 86,695 -0.49(-1.05%)
May 02, 2002 47.29 47.37 46.89 46.93 24,054 -0.42(-0.88%)
May 01, 2002 46.84 47.37 46.79 47.34 33,335 +0.78(+1.67%)
Apr 30, 2002 46.19 46.85 45.82 46.57 33,579 +0.34(+0.73%)
Apr 29, 2002 47.09 47.51 46.19 46.23 46,644 -0.86(-1.83%)
Apr 26, 2002 47.66 47.66 46.89 47.09 31,991 -0.48(-1.02%)
Apr 25, 2002 47.87 48.06 47.38 47.57 36,754 +0.24(+0.50%)
Apr 24, 2002 47.83 48.03 47.34 47.34 63,495 -0.24(-0.50%)
Apr 23, 2002 47.99 48.23 47.43 47.57 293,055 -0.66(-1.36%)
Apr 22, 2002 48.81 48.81 47.96 48.23 44,202 -0.70(-1.42%)
Apr 19, 2002 49.10 49.13 48.74 48.92 28,328 +0.07(+0.13%)
Apr 18, 2002 48.32 49.01 48.32 48.86 73,508 +0.67(+1.39%)
Apr 17, 2002 48.48 48.60 48.06 48.19 30,648 -0.65(-1.32%)
Apr 16, 2002 48.32 48.89 48.32 48.83 28,206 +0.64(+1.33%)
Apr 15, 2002 48.11 48.39 47.87 48.20 17,339 +0.01(+0.02%)
Apr 12, 2002 48.11 48.23 47.79 48.19 26,374 +0.16(+0.32%)
Apr 11, 2002 48.69 48.80 47.92 48.03 488,425 -0.61(-1.26%)
Apr 10, 2002 48.03 48.65 47.87 48.65 29,916 +0.96(+2.01%)
Apr 09, 2002 48.15 48.15 47.69 47.69 26,374 -0.21(-0.44%)
Apr 08, 2002 47.70 48.07 47.62 47.90 27,596 +0.16(+0.33%)
Apr 05, 2002 48.44 48.44 47.75 47.75 59,099 -0.45(-0.93%)
Apr 04, 2002 48.28 48.56 48.04 48.20 65,326 -1.02(-2.08%)
Apr 03, 2002 49.71 49.71 48.93 49.22 49,453 -0.41(-0.82%)
Apr 02, 2002 49.67 49.79 49.47 49.63 18,682 -0.29(-0.57%)
Apr 01, 2002 49.51 49.92 49.38 49.92 25,276 +0.08(+0.16%)
Mar 29, 2002 49.71 49.96 49.70 49.83 20,147 +0.00(+0.00%)
Mar 28, 2002 49.71 49.96 49.70 49.83 20,147 +0.13(+0.26%)
Mar 27, 2002 49.42 49.87 49.38 49.70 57,390 -0.01(-0.02%)
Mar 26, 2002 49.70 50.00 49.38 49.71 25,520 +0.20(+0.41%)
Mar 25, 2002 50.28 50.28 49.51 49.51 25,520 -0.69(-1.37%)
Mar 22, 2002 50.20 50.41 50.00 50.19 22,711 -0.13(-0.26%)
Mar 21, 2002 49.96 50.33 49.55 50.33 40,661 +0.33(+0.66%)
Mar 20, 2002 50.73 50.90 49.87 50.00 769,270 -1.12(-2.19%)
Mar 19, 2002 51.23 51.30 50.82 51.12 28,450 +0.01(+0.02%)
Mar 18, 2002 51.18 51.27 50.78 51.11 28,695 -0.03(-0.06%)
Mar 15, 2002 50.82 51.34 50.82 51.14 25,276 +0.45(+0.89%)
Mar 14, 2002 50.65 50.86 50.49 50.69 53,482 -0.04(-0.08%)
Mar 13, 2002 50.33 50.78 50.28 50.73 31,503 +0.49(+0.98%)
Mar 12, 2002 49.79 50.28 49.75 50.24 76,438 +0.08(+0.16%)
Mar 11, 2002 49.88 50.28 49.70 50.16 78,270 +0.29(+0.57%)
Mar 08, 2002 50.41 50.53 49.78 49.87 50,552 -0.41(-0.81%)
Mar 07, 2002 50.61 50.61 49.96 50.28 67,036 -0.32(-0.63%)
Mar 06, 2002 49.83 50.61 49.83 50.60 37,852 +0.88(+1.76%)
Mar 05, 2002 50.20 50.41 49.67 49.73 56,901 -0.72(-1.43%)
Mar 04, 2002 50.53 50.57 50.10 50.45 58,733 +0.16(+0.31%)
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.