Skip to main content

US Healthcare Ishares ETF (NY: IYH )

65.58 -0.16 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 11.25 11.25 11.17 11.24 823,991 -0.01(-0.08%)
May 27, 2004 11.15 11.25 11.15 11.25 221,096 +0.12(+1.11%)
May 26, 2004 11.09 11.16 11.07 11.13 301,447 +0.05(+0.43%)
May 25, 2004 10.94 11.10 10.92 11.08 430,113 +0.14(+1.31%)
May 24, 2004 11.03 11.06 10.92 10.94 766,747 -0.08(-0.76%)
May 21, 2004 10.99 11.06 10.96 11.02 366,568 +0.02(+0.17%)
May 20, 2004 11.07 11.08 10.95 11.00 228,973 -0.07(-0.64%)
May 19, 2004 11.21 11.23 11.05 11.07 270,462 -0.09(-0.78%)
May 18, 2004 11.13 11.19 11.12 11.16 585,038 +0.05(+0.46%)
May 17, 2004 11.13 11.20 11.05 11.11 412,258 -0.09(-0.77%)
May 14, 2004 11.17 11.27 11.12 11.20 335,583 -0.01(-0.05%)
May 13, 2004 11.20 11.23 11.13 11.20 531,996 +0.01(+0.05%)
May 12, 2004 11.18 11.21 10.98 11.20 540,924 +0.04(+0.34%)
May 11, 2004 11.15 11.18 11.09 11.16 647,534 +0.07(+0.60%)
May 10, 2004 11.18 11.24 11.04 11.09 980,491 -0.22(-1.90%)
May 07, 2004 11.39 11.45 11.27 11.31 865,479 -0.06(-0.57%)
May 06, 2004 11.40 11.46 11.30 11.37 244,729 -0.08(-0.71%)
May 05, 2004 11.39 11.49 11.36 11.45 354,489 +0.07(+0.65%)
May 04, 2004 11.39 11.42 11.30 11.38 936,377 -0.01(-0.12%)
May 03, 2004 11.28 11.40 11.28 11.39 1,032,483 +0.15(+1.35%)
Apr 30, 2004 11.27 11.33 11.24 11.24 308,274 -0.02(-0.20%)
Apr 29, 2004 11.38 11.39 11.22 11.26 370,244 -0.11(-0.96%)
Apr 28, 2004 11.42 11.46 11.32 11.37 760,970 -0.14(-1.22%)
Apr 27, 2004 11.52 11.60 11.46 11.51 755,719 +0.01(+0.10%)
Apr 26, 2004 11.48 11.57 11.46 11.50 920,622 +0.07(+0.65%)
Apr 23, 2004 11.50 11.50 11.41 11.43 199,564 -0.08(-0.71%)
Apr 22, 2004 11.42 11.53 11.35 11.51 267,836 +0.08(+0.73%)
Apr 21, 2004 11.31 11.46 11.28 11.42 218,995 +0.13(+1.18%)
Apr 20, 2004 11.46 11.47 11.29 11.29 236,326 -0.13(-1.17%)
Apr 19, 2004 11.47 11.48 11.39 11.42 693,223 -0.03(-0.27%)
Apr 16, 2004 11.42 11.47 11.35 11.46 542,500 +0.06(+0.57%)
Apr 15, 2004 11.25 11.40 11.20 11.39 651,210 +0.19(+1.70%)
Apr 14, 2004 11.03 11.22 11.03 11.20 1,019,879 +0.10(+0.93%)
Apr 13, 2004 11.29 11.29 11.10 11.10 273,613 -0.12(-1.05%)
Apr 12, 2004 11.20 11.22 11.15 11.22 339,784 +0.05(+0.41%)
Apr 08, 2004 11.24 11.30 11.11 11.17 759,920 -0.03(-0.29%)
Apr 07, 2004 11.24 11.26 11.18 11.20 315,626 -0.07(-0.62%)
Apr 06, 2004 11.26 11.27 11.19 11.27 434,840 -0.01(-0.09%)
Apr 05, 2004 11.21 11.30 11.20 11.28 691,123 +0.11(+1.02%)
Apr 02, 2004 11.19 11.20 11.11 11.17 2,685,192 +0.13(+1.21%)
Apr 01, 2004 10.99 11.06 10.99 11.03 372,870 +0.10(+0.96%)
Mar 31, 2004 10.95 10.97 10.87 10.93 398,603 +0.04(+0.38%)
Mar 30, 2004 10.91 10.91 10.80 10.89 184,859 -0.01(-0.09%)
Mar 29, 2004 10.81 10.92 10.81 10.90 295,145 +0.15(+1.38%)
Mar 26, 2004 10.74 10.79 10.68 10.75 391,251 +0.02(+0.14%)
Mar 25, 2004 10.73 10.78 10.62 10.73 762,546 +0.08(+0.73%)
Mar 24, 2004 10.73 10.74 10.61 10.66 697,425 -0.04(-0.34%)
Mar 23, 2004 10.75 10.79 10.65 10.69 255,757 +0.02(+0.18%)
Mar 22, 2004 10.74 10.79 10.64 10.67 467,400 -0.15(-1.36%)
Mar 19, 2004 10.96 10.96 10.82 10.82 366,043 -0.16(-1.44%)
Mar 18, 2004 10.95 11.01 10.87 10.98 265,735 +0.00(+0.02%)
Mar 17, 2004 11.03 11.03 10.95 10.98 384,424 -0.02(-0.17%)
Mar 16, 2004 11.03 11.03 10.86 10.99 279,390 +0.07(+0.61%)
Mar 15, 2004 11.01 11.03 10.89 10.93 647,534 -0.08(-0.73%)
Mar 12, 2004 10.99 11.06 10.96 11.01 661,188 +0.03(+0.26%)
Mar 11, 2004 11.03 11.14 10.95 10.98 1,170,603 -0.18(-1.60%)
Mar 10, 2004 11.34 11.35 11.14 11.16 857,076 -0.19(-1.69%)
Mar 09, 2004 11.47 11.50 11.33 11.35 295,145 -0.12(-1.01%)
Mar 08, 2004 11.55 11.57 11.46 11.47 752,568 -0.07(-0.61%)
Mar 05, 2004 11.42 11.55 11.39 11.54 258,383 +0.08(+0.68%)
Mar 04, 2004 11.42 11.46 11.39 11.46 197,463 +0.09(+0.77%)
Mar 03, 2004 11.33 11.41 11.26 11.37 380,222 +0.05(+0.45%)
Mar 02, 2004 11.40 11.41 11.30 11.32 664,864 -0.09(-0.78%)
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.