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 (%)
Feb 26, 2021 239.71 239.75 236.29 237.46 41,291 -1.34(-0.56%)
Feb 25, 2021 241.69 242.53 237.81 238.80 90,363 -3.07(-1.27%)
Feb 24, 2021 240.01 243.22 239.86 241.87 54,952 +1.55(+0.65%)
Feb 23, 2021 240.08 241.25 238.64 240.31 69,595 -0.62(-0.26%)
Feb 22, 2021 241.50 241.66 239.54 240.93 35,011 -1.61(-0.66%)
Feb 19, 2021 245.40 245.40 242.33 242.54 20,749 -2.25(-0.92%)
Feb 18, 2021 245.77 245.77 243.97 244.79 40,562 -1.84(-0.75%)
Feb 17, 2021 245.01 246.63 245.01 246.63 48,490 +0.67(+0.27%)
Feb 16, 2021 249.37 249.38 245.12 245.95 76,968 -2.69(-1.08%)
Feb 12, 2021 246.35 248.85 246.35 248.64 31,435 +1.58(+0.64%)
Feb 11, 2021 247.31 247.34 245.87 247.06 30,139 +0.97(+0.40%)
Feb 10, 2021 247.72 247.72 245.16 246.09 28,881 +0.13(+0.05%)
Feb 09, 2021 245.69 246.15 245.50 245.95 23,968 +0.40(+0.16%)
Feb 08, 2021 245.42 246.40 245.03 245.56 38,905 +0.66(+0.27%)
Feb 05, 2021 245.50 245.73 244.12 244.90 56,231 +1.34(+0.55%)
Feb 04, 2021 242.85 244.68 242.52 243.56 76,081 +0.73(+0.30%)
Feb 03, 2021 244.05 244.32 241.74 242.83 62,535 -1.50(-0.62%)
Feb 02, 2021 245.24 245.91 244.34 244.34 19,947 +1.03(+0.42%)
Feb 01, 2021 244.19 244.95 242.51 243.30 33,900 +1.45(+0.60%)
Jan 29, 2021 243.29 245.25 239.93 241.85 38,697 -1.45(-0.59%)
Jan 28, 2021 241.98 246.46 241.75 243.29 53,692 +3.04(+1.26%)
Jan 27, 2021 245.35 245.35 239.57 240.26 31,634 -7.63(-3.08%)
Jan 26, 2021 250.14 250.14 247.66 247.89 18,277 -1.14(-0.46%)
Jan 25, 2021 247.45 249.18 246.95 249.03 40,782 +1.96(+0.79%)
Jan 22, 2021 246.26 248.12 246.26 247.07 19,815 -1.12(-0.45%)
Jan 21, 2021 248.67 248.67 246.75 248.19 29,946 -0.70(-0.28%)
Jan 20, 2021 248.00 249.06 246.78 248.89 27,671 +1.65(+0.67%)
Jan 19, 2021 246.75 247.72 245.88 247.24 106,670 +2.21(+0.90%)
Jan 15, 2021 243.31 245.51 242.89 245.04 47,620 +0.54(+0.22%)
Jan 14, 2021 245.38 246.19 244.12 244.50 43,558 -0.12(-0.05%)
Jan 13, 2021 244.01 245.63 243.38 244.61 67,800 +0.45(+0.19%)
Jan 12, 2021 246.15 246.52 243.21 244.16 39,317 -2.41(-0.98%)
Jan 11, 2021 245.50 246.75 245.17 246.57 58,521 +1.59(+0.65%)
Jan 08, 2021 244.55 246.11 243.06 244.98 48,346 +0.65(+0.26%)
Jan 07, 2021 241.43 244.39 241.28 244.33 49,128 +3.96(+1.65%)
Jan 06, 2021 234.01 241.25 234.01 240.37 30,202 +3.32(+1.40%)
Jan 05, 2021 235.44 237.96 234.52 237.06 30,800 +1.41(+0.60%)
Jan 04, 2021 236.94 237.45 231.79 235.65 52,547 -1.38(-0.58%)
Dec 31, 2020 237.03 237.03 237.03 18,534 +2.40(+1.02%)
Dec 30, 2020 235.26 236.00 234.60 234.63 18,534 +0.12(+0.05%)
Dec 29, 2020 234.96 235.65 234.15 234.50 35,233 +0.47(+0.20%)
Dec 28, 2020 235.25 236.12 233.53 234.03 29,890 +0.06(+0.02%)
Dec 24, 2020 234.06 234.54 233.29 233.97 7,677 +0.24(+0.10%)
Dec 23, 2020 234.37 234.99 233.54 233.73 46,148 +0.45(+0.19%)
Dec 22, 2020 233.33 233.98 232.23 233.28 22,746 -0.67(-0.28%)
Dec 21, 2020 232.76 233.94 229.77 233.94 26,006 -2.10(-0.89%)
Dec 18, 2020 236.47 236.47 233.62 236.04 38,801 +0.49(+0.21%)
Dec 17, 2020 233.55 235.61 233.55 235.55 26,164 +2.62(+1.13%)
Dec 16, 2020 233.99 234.16 232.15 232.93 33,120 -0.81(-0.35%)
Dec 15, 2020 233.10 234.22 231.72 233.74 27,076 +2.22(+0.96%)
Dec 14, 2020 235.06 236.01 231.44 231.52 17,202 -1.28(-0.55%)
Dec 11, 2020 232.28 232.97 231.34 232.81 142,995 -0.62(-0.26%)
Dec 10, 2020 232.91 234.36 232.71 233.42 21,521 +0.08(+0.03%)
Dec 09, 2020 236.07 236.07 232.61 233.35 22,882 -1.53(-0.65%)
Dec 08, 2020 232.78 234.97 232.78 234.87 38,082 +2.22(+0.95%)
Dec 07, 2020 234.14 234.33 232.13 232.66 38,534 -1.59(-0.68%)
Dec 04, 2020 231.77 234.25 231.77 234.25 31,117 +2.67(+1.15%)
Dec 03, 2020 232.03 232.54 230.94 231.58 29,483 +0.09(+0.04%)
Dec 02, 2020 230.46 231.96 230.46 231.49 25,791 +1.70(+0.74%)
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.