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 30, 2014 109.30 109.55 109.01 109.50 193,718 +0.27(+0.25%)
May 29, 2014 108.87 109.24 108.79 109.22 77,949 +0.66(+0.61%)
May 28, 2014 108.96 109.05 108.50 108.56 564,159 -0.34(-0.31%)
May 27, 2014 108.73 108.92 108.26 108.90 308,594 +0.66(+0.61%)
May 23, 2014 108.16 108.25 108.25 108.25 92,706 +0.03(+0.02%)
May 22, 2014 107.42 108.53 107.27 108.22 81,401 +0.81(+0.76%)
May 21, 2014 106.85 107.55 106.85 107.41 89,506 +0.71(+0.66%)
May 20, 2014 107.35 107.41 106.31 106.70 149,973 -0.73(-0.68%)
May 19, 2014 106.69 107.46 106.47 107.43 166,578 +0.75(+0.70%)
May 16, 2014 106.53 106.74 105.91 106.68 122,900 +0.32(+0.30%)
May 15, 2014 106.94 107.16 105.86 106.36 285,835 -1.11(-1.03%)
May 14, 2014 107.29 107.82 106.98 107.47 109,616 +0.05(+0.05%)
May 13, 2014 107.46 107.85 107.35 107.42 94,061 +0.06(+0.06%)
May 12, 2014 106.65 107.42 106.52 107.35 114,812 +1.20(+1.13%)
May 09, 2014 105.61 106.27 104.85 106.16 62,009 +0.61(+0.58%)
May 08, 2014 106.00 106.84 105.31 105.55 105,460 -0.64(-0.60%)
May 07, 2014 106.17 106.23 104.79 106.18 116,052 +0.27(+0.26%)
May 06, 2014 106.63 106.80 105.90 105.91 77,437 -0.99(-0.92%)
May 05, 2014 105.60 106.90 105.09 106.90 124,882 +0.68(+0.64%)
May 02, 2014 107.24 107.24 105.92 106.22 314,725 -0.73(-0.68%)
May 01, 2014 106.55 107.56 106.11 106.94 158,005 +0.33(+0.31%)
Apr 30, 2014 106.19 106.72 105.92 106.61 364,872 +0.11(+0.11%)
Apr 29, 2014 106.09 106.65 105.77 106.50 83,298 +0.69(+0.65%)
Apr 28, 2014 106.78 106.78 104.46 105.81 146,561 +0.87(+0.83%)
Apr 25, 2014 105.87 106.12 104.93 104.93 214,683 -1.13(-1.06%)
Apr 24, 2014 106.72 106.72 105.06 106.06 90,690 -0.20(-0.19%)
Apr 23, 2014 106.84 106.94 105.86 106.26 94,848 -0.50(-0.47%)
Apr 22, 2014 106.26 107.31 106.26 106.76 129,652 +1.24(+1.18%)
Apr 21, 2014 104.44 105.52 104.29 105.52 184,477 +1.17(+1.12%)
Apr 17, 2014 104.00 104.35 104.35 104.35 159,661 +0.12(+0.12%)
Apr 16, 2014 104.40 104.65 103.56 104.23 182,450 +0.52(+0.50%)
Apr 15, 2014 103.02 103.95 101.40 103.71 409,945 +1.15(+1.12%)
Apr 14, 2014 102.81 103.33 101.45 102.56 298,262 +0.31(+0.30%)
Apr 11, 2014 102.69 103.79 102.14 102.25 319,065 -1.00(-0.96%)
Apr 10, 2014 106.98 106.98 102.98 103.25 246,303 -3.64(-3.41%)
Apr 09, 2014 104.86 106.90 104.86 106.89 119,337 +2.25(+2.15%)
Apr 08, 2014 105.75 105.81 103.94 104.64 188,713 -0.72(-0.68%)
Apr 07, 2014 106.03 107.08 104.83 105.35 240,348 -1.10(-1.03%)
Apr 04, 2014 108.75 109.29 106.31 106.45 175,334 -1.73(-1.60%)
Apr 03, 2014 108.94 108.94 107.61 108.18 240,845 -0.65(-0.59%)
Apr 02, 2014 108.53 108.83 108.22 108.83 398,913 +0.59(+0.54%)
Apr 01, 2014 107.97 108.84 107.56 108.25 452,268 +0.75(+0.70%)
Mar 31, 2014 106.89 107.57 106.54 107.49 312,345 +1.59(+1.50%)
Mar 28, 2014 106.76 107.77 105.56 105.90 323,837 -0.59(-0.55%)
Mar 27, 2014 106.70 106.96 105.51 106.49 211,805 -0.10(-0.09%)
Mar 26, 2014 107.14 108.01 106.55 106.58 250,656 +0.00(+0.00%)
Mar 25, 2014 106.33 107.46 105.53 106.58 191,058 +0.82(+0.78%)
Mar 24, 2014 107.51 107.51 104.90 105.76 322,738 -1.32(-1.23%)
Mar 21, 2014 109.87 109.95 106.97 107.08 276,967 -2.07(-1.89%)
Mar 20, 2014 109.15 109.40 108.67 109.14 265,410 -0.12(-0.11%)
Mar 19, 2014 109.75 110.21 108.60 109.27 252,424 -0.38(-0.34%)
Mar 18, 2014 108.67 109.76 108.48 109.64 245,326 +1.40(+1.30%)
Mar 17, 2014 107.95 108.75 107.95 108.24 179,203 +0.95(+0.89%)
Mar 14, 2014 107.58 108.07 107.13 107.29 174,364 -0.51(-0.48%)
Mar 13, 2014 109.68 109.71 107.56 107.80 161,143 -1.60(-1.47%)
Mar 12, 2014 108.94 109.49 108.58 109.41 141,969 +0.04(+0.04%)
Mar 11, 2014 109.81 110.24 109.20 109.36 116,794 -0.31(-0.29%)
Mar 10, 2014 109.27 109.69 108.67 109.68 126,839 +0.39(+0.36%)
Mar 07, 2014 110.05 110.16 108.54 109.28 163,301 -0.30(-0.27%)
Mar 06, 2014 110.86 111.25 109.34 109.58 177,750 -0.87(-0.79%)
Mar 05, 2014 110.84 110.84 110.20 110.45 232,255 -0.18(-0.17%)
Mar 04, 2014 109.93 110.82 109.84 110.64 172,659 +2.05(+1.89%)
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.