Skip to main content

US Healthcare Ishares ETF (NY: IYH )

61.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 257.51 259.48 257.28 257.56 27,967 +0.95(+0.37%)
May 27, 2021 256.62 257.26 256.24 256.62 16,199 -0.22(-0.09%)
May 26, 2021 257.81 257.81 256.04 256.84 34,950 -1.01(-0.39%)
May 25, 2021 259.15 259.15 257.82 257.85 32,302 -0.57(-0.22%)
May 24, 2021 259.06 259.83 258.42 258.42 24,672 +0.25(+0.10%)
May 21, 2021 259.02 260.44 258.03 258.17 23,426 -0.07(-0.03%)
May 20, 2021 255.42 259.16 255.42 258.24 54,441 +3.17(+1.24%)
May 19, 2021 253.45 255.15 252.33 255.07 49,487 -0.72(-0.28%)
May 18, 2021 255.72 257.26 254.98 255.79 27,224 +0.46(+0.18%)
May 17, 2021 255.41 256.61 255.17 255.33 24,240 -0.66(-0.26%)
May 14, 2021 255.32 256.56 255.32 255.99 16,888 +1.57(+0.62%)
May 13, 2021 252.72 255.19 252.66 254.42 23,543 +2.29(+0.91%)
May 12, 2021 253.52 254.56 252.09 252.13 25,917 -2.78(-1.09%)
May 11, 2021 254.83 256.67 254.28 254.92 35,664 -2.02(-0.79%)
May 10, 2021 258.40 259.11 256.94 256.94 44,050 -0.79(-0.31%)
May 07, 2021 256.27 259.16 256.27 257.73 19,169 +1.91(+0.75%)
May 06, 2021 255.04 255.96 252.91 255.81 27,157 -0.02(-0.01%)
May 05, 2021 256.11 257.18 255.38 255.83 29,506 +0.09(+0.03%)
May 04, 2021 255.85 255.85 254.56 255.75 23,237 -0.83(-0.32%)
May 03, 2021 255.50 256.77 255.50 256.58 16,918 +2.41(+0.95%)
Apr 30, 2021 253.78 255.50 253.78 254.17 51,732 -0.77(-0.30%)
Apr 29, 2021 256.30 256.33 254.21 254.94 32,455 -1.35(-0.53%)
Apr 28, 2021 257.06 257.06 256.13 256.30 56,334 -0.95(-0.37%)
Apr 27, 2021 258.28 258.28 257.17 257.25 44,797 -1.48(-0.57%)
Apr 26, 2021 259.19 259.19 257.68 258.72 18,123 -0.15(-0.06%)
Apr 23, 2021 257.27 259.41 256.77 258.87 33,729 +1.79(+0.70%)
Apr 22, 2021 257.48 258.60 256.18 257.08 61,915 -1.02(-0.40%)
Apr 21, 2021 255.55 258.11 255.52 258.11 42,541 +3.28(+1.29%)
Apr 20, 2021 253.50 255.16 253.50 254.83 42,472 +0.98(+0.38%)
Apr 19, 2021 254.38 254.38 253.22 253.85 49,230 -0.83(-0.33%)
Apr 16, 2021 254.06 254.70 253.03 254.68 25,038 +1.80(+0.71%)
Apr 15, 2021 249.38 253.09 249.38 252.89 41,356 +4.53(+1.83%)
Apr 14, 2021 248.13 249.44 247.90 248.35 88,553 +0.05(+0.02%)
Apr 13, 2021 245.89 248.58 245.89 248.31 26,690 +1.70(+0.69%)
Apr 12, 2021 246.55 246.97 245.55 246.60 35,270 +0.24(+0.10%)
Apr 09, 2021 243.78 246.36 243.78 246.36 28,453 +2.39(+0.98%)
Apr 08, 2021 244.15 244.72 243.67 243.97 26,286 +0.87(+0.36%)
Apr 07, 2021 244.43 244.43 242.87 243.10 39,080 -1.37(-0.56%)
Apr 06, 2021 245.26 245.98 243.95 244.48 19,630 -0.57(-0.23%)
Apr 05, 2021 243.40 245.44 243.40 245.05 18,550 +1.65(+0.68%)
Apr 01, 2021 244.29 244.76 242.95 243.40 40,765 -0.59(-0.24%)
Mar 31, 2021 243.31 244.97 243.31 243.99 39,867 +1.47(+0.61%)
Mar 30, 2021 244.28 244.28 242.18 242.52 30,440 -1.76(-0.72%)
Mar 29, 2021 243.51 245.19 242.57 244.28 31,152 +0.01(+0.00%)
Mar 26, 2021 240.73 244.26 239.67 244.26 24,521 +4.62(+1.93%)
Mar 25, 2021 238.50 239.76 236.46 239.65 30,543 +0.58(+0.24%)
Mar 24, 2021 240.37 240.83 239.06 239.06 20,191 -0.86(-0.36%)
Mar 23, 2021 242.63 242.63 239.35 239.92 39,739 -2.83(-1.16%)
Mar 22, 2021 240.13 243.07 240.13 242.75 33,007 +2.10(+0.87%)
Mar 19, 2021 240.25 241.85 238.72 240.65 25,935 +1.18(+0.49%)
Mar 18, 2021 239.19 241.82 239.19 239.47 20,412 -1.30(-0.54%)
Mar 17, 2021 240.45 241.38 239.13 240.77 18,220 -0.90(-0.37%)
Mar 16, 2021 241.78 242.29 240.66 241.67 38,505 +0.00(+0.00%)
Mar 15, 2021 239.54 241.79 239.54 241.67 34,084 +1.77(+0.74%)
Mar 12, 2021 238.71 240.11 238.53 239.89 26,557 +0.58(+0.24%)
Mar 11, 2021 238.13 240.37 238.12 239.31 38,664 +2.11(+0.89%)
Mar 10, 2021 238.57 239.37 237.20 237.20 51,032 +0.43(+0.18%)
Mar 09, 2021 236.67 240.34 236.67 236.77 31,863 +2.04(+0.87%)
Mar 08, 2021 236.00 238.68 234.73 234.73 25,263 -1.39(-0.59%)
Mar 05, 2021 232.82 236.68 230.37 236.12 120,236 +4.85(+2.10%)
Mar 04, 2021 234.56 235.76 229.45 231.27 67,721 -3.91(-1.66%)
Mar 03, 2021 238.58 238.60 235.14 235.18 50,941 -4.05(-1.69%)
Mar 02, 2021 240.44 241.15 239.23 239.23 123,126 -1.24(-0.52%)
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.