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 (%)
May 31, 2019 172.66 173.37 171.66 172.59 67,114 -1.39(-0.80%)
May 30, 2019 173.43 174.17 173.12 173.98 612,722 +0.89(+0.52%)
May 29, 2019 173.58 173.64 171.83 173.09 132,143 -1.55(-0.89%)
May 28, 2019 178.22 178.33 174.61 174.64 56,850 -2.58(-1.46%)
May 24, 2019 177.45 178.02 176.73 177.22 85,167 +0.50(+0.28%)
May 23, 2019 176.56 176.76 175.53 176.72 52,517 -0.80(-0.45%)
May 22, 2019 176.09 177.84 176.09 177.53 37,597 +1.03(+0.58%)
May 21, 2019 175.84 177.34 175.84 176.50 32,634 +1.46(+0.83%)
May 20, 2019 174.42 175.47 173.92 175.04 34,479 -0.30(-0.17%)
May 17, 2019 174.26 176.49 174.26 175.34 49,486 -0.30(-0.17%)
May 16, 2019 174.62 177.09 174.62 175.64 59,231 +1.49(+0.85%)
May 15, 2019 172.70 174.64 171.99 174.15 48,760 +0.43(+0.25%)
May 14, 2019 173.63 174.80 173.46 173.72 57,810 +0.87(+0.50%)
May 13, 2019 173.07 173.81 172.01 172.85 193,857 -3.27(-1.86%)
May 10, 2019 175.71 176.55 172.57 176.12 76,459 -0.17(-0.10%)
May 09, 2019 175.11 176.70 174.29 176.29 97,701 -0.11(-0.06%)
May 08, 2019 176.10 177.24 175.26 176.41 444,112 +0.10(+0.06%)
May 07, 2019 178.40 179.17 175.22 176.30 66,497 -3.62(-2.01%)
May 06, 2019 175.93 180.16 175.73 179.93 57,670 +1.13(+0.63%)
May 03, 2019 177.80 178.88 177.64 178.80 111,821 +1.37(+0.77%)
May 02, 2019 176.41 177.42 175.35 177.42 99,153 +0.88(+0.50%)
May 01, 2019 177.36 177.83 175.79 176.55 240,608 -0.70(-0.39%)
Apr 30, 2019 177.03 177.36 175.59 177.24 175,785 +0.72(+0.41%)
Apr 29, 2019 176.76 177.10 175.81 176.53 37,414 -0.38(-0.21%)
Apr 26, 2019 175.20 176.90 175.20 176.90 68,388 +1.76(+1.01%)
Apr 25, 2019 173.04 175.42 172.59 175.14 85,561 +1.89(+1.09%)
Apr 24, 2019 173.55 173.90 172.41 173.25 100,244 -0.29(-0.17%)
Apr 23, 2019 170.66 174.31 170.59 173.54 137,600 +2.92(+1.71%)
Apr 22, 2019 170.03 171.39 169.70 170.62 77,381 +0.18(+0.11%)
Apr 18, 2019 170.67 171.44 167.95 170.44 307,323 +0.28(+0.17%)
Apr 17, 2019 176.11 176.11 169.38 170.16 395,622 -5.48(-3.12%)
Apr 16, 2019 180.75 180.95 175.32 175.64 557,449 -3.62(-2.02%)
Apr 15, 2019 178.99 179.42 178.45 179.27 41,851 +0.58(+0.33%)
Apr 12, 2019 181.03 181.03 178.47 178.68 48,318 -1.71(-0.95%)
Apr 11, 2019 182.95 182.95 179.60 180.39 42,490 -2.20(-1.21%)
Apr 10, 2019 182.53 183.09 182.17 182.59 40,858 +0.41(+0.23%)
Apr 09, 2019 182.45 182.83 181.84 182.18 134,409 -0.88(-0.48%)
Apr 08, 2019 183.01 183.15 181.72 183.05 39,480 -0.11(-0.06%)
Apr 05, 2019 182.21 183.47 182.21 183.17 51,291 +1.26(+0.69%)
Apr 04, 2019 182.41 182.67 180.93 181.90 30,598 -0.41(-0.23%)
Apr 03, 2019 183.19 183.38 181.72 182.32 186,131 -0.13(-0.07%)
Apr 02, 2019 182.71 182.85 182.07 182.45 286,492 -0.23(-0.12%)
Apr 01, 2019 183.48 184.41 182.28 182.68 126,197 +0.20(+0.11%)
Mar 29, 2019 181.19 182.61 181.19 182.48 88,246 +2.18(+1.21%)
Mar 28, 2019 180.10 180.65 179.38 180.30 49,437 +0.60(+0.34%)
Mar 27, 2019 181.26 181.48 178.58 179.70 58,538 -1.67(-0.92%)
Mar 26, 2019 181.31 182.38 180.60 181.37 47,453 +1.30(+0.72%)
Mar 25, 2019 180.19 180.54 178.74 180.07 193,373 -0.17(-0.09%)
Mar 22, 2019 182.90 183.43 180.22 180.24 137,414 -3.64(-1.98%)
Mar 21, 2019 181.72 184.10 181.52 183.88 91,372 +0.93(+0.51%)
Mar 20, 2019 183.90 184.28 182.30 182.95 48,742 -1.32(-0.72%)
Mar 19, 2019 183.39 184.79 183.22 184.27 68,163 +1.41(+0.77%)
Mar 18, 2019 183.24 183.32 182.22 182.87 501,055 -0.24(-0.13%)
Mar 15, 2019 182.60 183.39 182.10 183.11 39,503 +0.99(+0.54%)
Mar 14, 2019 182.49 182.58 181.64 182.12 31,869 -0.34(-0.19%)
Mar 13, 2019 181.00 182.88 180.89 182.46 74,697 +1.99(+1.10%)
Mar 12, 2019 179.58 180.85 179.51 180.47 60,302 +1.30(+0.72%)
Mar 11, 2019 177.44 179.30 177.25 179.18 56,297 +2.21(+1.25%)
Mar 08, 2019 176.10 177.07 175.53 176.97 58,030 -0.38(-0.21%)
Mar 07, 2019 178.44 178.49 176.85 177.34 163,619 -1.40(-0.78%)
Mar 06, 2019 181.68 181.68 178.33 178.74 145,308 -2.86(-1.57%)
Mar 05, 2019 181.63 182.35 180.90 181.60 88,994 -0.13(-0.07%)
Mar 04, 2019 184.91 185.02 180.46 181.73 116,090 -2.63(-1.43%)
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.