Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Healthcare Ishares ETF (NY: IYH )

58.05 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 208.46 211.12 206.18 210.44 160,541 +1.96(+0.94%)
May 28, 2020 207.42 210.39 207.42 208.49 198,835 +2.89(+1.41%)
May 27, 2020 204.22 205.62 200.60 205.60 192,055 +1.59(+0.78%)
May 26, 2020 208.19 208.19 203.59 204.00 113,801 -0.31(-0.15%)
May 22, 2020 203.95 204.62 203.03 204.31 48,728 +0.49(+0.24%)
May 21, 2020 205.05 205.05 202.90 203.82 54,482 -1.68(-0.82%)
May 20, 2020 207.08 207.35 205.10 205.50 45,661 +0.47(+0.23%)
May 19, 2020 207.48 207.89 205.03 205.03 61,137 -2.94(-1.41%)
May 18, 2020 209.94 210.59 207.55 207.97 85,361 +2.44(+1.19%)
May 15, 2020 202.49 205.79 202.49 205.53 213,252 +1.61(+0.79%)
May 14, 2020 199.91 203.92 199.77 203.92 80,687 +2.33(+1.16%)
May 13, 2020 204.29 205.12 200.24 201.59 85,444 -2.55(-1.25%)
May 12, 2020 208.46 208.88 204.05 204.14 59,505 -3.06(-1.48%)
May 11, 2020 202.31 207.61 202.31 207.20 76,908 +3.93(+1.93%)
May 08, 2020 204.70 204.70 202.79 203.27 77,965 +0.88(+0.43%)
May 07, 2020 204.36 204.36 201.96 202.39 47,375 +0.37(+0.18%)
May 06, 2020 204.84 204.84 202.02 202.02 118,090 -1.51(-0.74%)
May 05, 2020 200.92 205.10 200.92 203.53 294,283 +4.38(+2.20%)
May 04, 2020 198.28 199.55 197.14 199.15 220,262 +0.45(+0.23%)
May 01, 2020 200.57 200.57 197.28 198.70 68,743 -3.68(-1.82%)
Apr 30, 2020 202.71 204.19 201.90 202.38 70,373 -1.25(-0.61%)
Apr 29, 2020 204.91 205.17 202.76 203.63 100,840 +1.47(+0.73%)
Apr 28, 2020 207.82 207.82 202.07 202.16 81,123 -4.59(-2.22%)
Apr 27, 2020 205.87 207.51 205.13 206.75 48,779 +3.21(+1.58%)
Apr 24, 2020 202.70 204.28 201.14 203.55 93,998 +2.69(+1.34%)
Apr 23, 2020 201.51 203.91 200.82 200.85 141,486 +1.26(+0.63%)
Apr 22, 2020 200.22 200.69 198.53 199.59 441,740 +2.89(+1.47%)
Apr 21, 2020 200.37 200.41 196.48 196.70 111,419 -6.33(-3.12%)
Apr 20, 2020 202.99 205.68 202.28 203.03 257,479 -1.35(-0.66%)
Apr 17, 2020 205.30 205.30 201.33 204.38 156,140 +4.39(+2.19%)
Apr 16, 2020 197.13 200.23 196.34 200.00 109,167 +4.28(+2.19%)
Apr 15, 2020 194.11 196.52 192.69 195.71 120,987 -0.90(-0.46%)
Apr 14, 2020 193.91 196.93 193.19 196.61 82,267 +6.77(+3.56%)
Apr 13, 2020 191.52 191.52 187.55 189.84 36,257 -1.70(-0.89%)
Apr 09, 2020 192.10 192.61 190.02 191.54 88,130 +0.76(+0.40%)
Apr 08, 2020 184.52 191.14 179.72 190.78 180,386 +8.01(+4.39%)
Apr 07, 2020 189.22 189.22 182.76 182.76 141,699 -1.56(-0.85%)
Apr 06, 2020 181.28 185.55 180.33 184.33 121,888 +9.21(+5.26%)
Apr 03, 2020 176.45 177.49 173.42 175.12 38,563 -1.81(-1.02%)
Apr 02, 2020 171.16 177.39 169.98 176.93 41,890 +4.53(+2.63%)
Apr 01, 2020 172.89 174.50 170.70 172.40 135,785 -6.81(-3.80%)
Mar 31, 2020 179.88 180.79 177.50 179.21 158,289 -0.54(-0.30%)
Mar 30, 2020 174.41 180.05 174.10 179.76 208,825 +7.99(+4.65%)
Mar 27, 2020 171.37 176.22 170.68 171.77 225,198 -4.52(-2.57%)
Mar 26, 2020 166.64 176.59 166.64 176.29 103,533 +11.26(+6.82%)
Mar 25, 2020 161.47 169.82 160.33 165.03 81,898 +2.75(+1.69%)
Mar 24, 2020 158.83 162.80 156.24 162.28 98,193 +11.45(+7.59%)
Mar 23, 2020 157.24 157.24 148.49 150.83 256,588 -7.48(-4.73%)
Mar 20, 2020 165.71 167.81 157.82 158.32 103,381 -6.16(-3.75%)
Mar 19, 2020 165.88 168.19 163.03 164.48 362,447 -1.84(-1.10%)
Mar 18, 2020 163.69 169.72 159.26 166.31 79,334 -5.98(-3.47%)
Mar 17, 2020 166.53 174.09 164.35 172.29 94,410 +8.27(+5.04%)
Mar 16, 2020 164.19 173.70 160.42 164.02 70,111 -17.94(-9.86%)
Mar 13, 2020 177.66 181.96 168.44 181.96 101,383 +11.92(+7.01%)
Mar 12, 2020 171.89 179.66 166.86 170.04 172,484 -13.40(-7.30%)
Mar 11, 2020 186.89 187.94 181.46 183.44 86,945 -7.98(-4.17%)
Mar 10, 2020 190.17 191.72 182.88 191.41 245,305 +6.45(+3.48%)
Mar 09, 2020 183.14 189.32 176.87 184.97 93,936 -10.48(-5.36%)
Mar 06, 2020 191.15 196.14 190.79 195.45 48,798 -1.38(-0.70%)
Mar 05, 2020 197.78 199.87 195.00 196.82 237,722 -4.85(-2.40%)
Mar 04, 2020 197.02 201.68 195.98 201.67 294,702 +11.16(+5.86%)
Mar 03, 2020 196.17 198.84 188.45 190.51 82,075 -5.04(-2.58%)
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.