US Healthcare Ishares ETF (NY: IYH )

65.81 -0.10 (-0.15%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 12.21 12.21 12.10 12.16 1,159,061 +0.00(+0.00%)
Jan 30, 2006 12.26 12.26 12.16 12.16 591,347 -0.07(-0.59%)
Jan 27, 2006 12.12 12.25 12.11 12.23 818,748 +0.14(+1.17%)
Jan 26, 2006 12.09 12.13 12.05 12.09 952,668 +0.07(+0.59%)
Jan 25, 2006 12.12 12.12 11.98 12.02 1,136,479 -0.02(-0.17%)
Jan 24, 2006 12.05 12.09 12.00 12.04 704,260 -0.03(-0.24%)
Jan 23, 2006 12.13 12.13 12.02 12.07 2,557,078 -0.03(-0.24%)
Jan 20, 2006 12.32 12.32 12.09 12.10 701,634 -0.22(-1.81%)
Jan 19, 2006 12.31 12.37 12.23 12.32 461,629 +0.06(+0.53%)
Jan 18, 2006 12.28 12.29 12.22 12.26 423,291 +0.00(+0.02%)
Jan 17, 2006 12.26 12.26 12.19 12.26 777,784 -0.01(-0.05%)
Jan 13, 2006 12.27 12.30 12.22 12.26 615,505 -0.03(-0.25%)
Jan 12, 2006 12.30 12.32 12.26 12.29 577,167 -0.02(-0.15%)
Jan 11, 2006 12.33 12.35 12.28 12.31 781,460 -0.03(-0.25%)
Jan 10, 2006 12.33 12.36 12.29 12.34 889,646 -0.06(-0.46%)
Jan 09, 2006 12.35 12.40 12.32 12.40 2,059,212 +0.10(+0.80%)
Jan 06, 2006 12.30 12.33 12.24 12.30 620,757 +0.07(+0.56%)
Jan 05, 2006 12.24 12.28 12.20 12.23 1,141,731 -0.02(-0.17%)
Jan 04, 2006 12.16 12.26 12.14 12.25 1,160,637 +0.14(+1.18%)
Jan 03, 2006 12.11 12.15 11.95 12.11 2,005,644 +0.11(+0.89%)
Dec 30, 2005 12.05 12.05 11.97 12.00 478,959 -0.06(-0.49%)
Dec 29, 2005 12.12 12.14 12.05 12.06 545,657 -0.04(-0.36%)
Dec 28, 2005 12.11 12.15 12.09 12.11 303,026 -0.00(-0.03%)
Dec 27, 2005 12.21 12.26 12.08 12.11 418,039 -0.10(-0.81%)
Dec 23, 2005 12.23 12.23 12.17 12.21 572,966 +0.00(+0.03%)
Dec 22, 2005 12.10 12.21 12.10 12.21 487,887 +0.08(+0.63%)
Dec 21, 2005 12.13 12.18 12.10 12.13 489,463 +0.07(+0.60%)
Dec 20, 2005 12.07 12.12 12.03 12.06 349,766 -0.03(-0.24%)
Dec 19, 2005 12.05 12.19 12.05 12.09 556,160 +0.08(+0.68%)
Dec 16, 2005 12.00 12.06 12.00 12.00 539,355 +0.01(+0.08%)
Dec 15, 2005 11.98 12.04 11.97 11.99 418,039 +0.03(+0.24%)
Dec 14, 2005 11.97 12.03 11.94 11.97 1,235,737 +0.00(+0.03%)
Dec 13, 2005 11.86 11.97 11.83 11.96 1,529,835 +0.14(+1.19%)
Dec 12, 2005 11.86 11.88 11.74 11.82 937,963 -0.02(-0.13%)
Dec 09, 2005 11.82 11.87 11.81 11.84 588,721 +0.01(+0.10%)
Dec 08, 2005 11.78 11.87 11.76 11.82 1,109,695 +0.04(+0.32%)
Dec 07, 2005 11.82 11.83 11.73 11.79 502,067 -0.05(-0.40%)
Dec 06, 2005 11.85 11.93 11.82 11.83 441,672 -0.01(-0.08%)
Dec 05, 2005 11.86 11.86 11.81 11.84 575,066 +0.01(+0.05%)
Dec 02, 2005 11.81 11.86 11.76 11.84 646,490 +0.04(+0.37%)
Dec 01, 2005 11.71 11.82 11.71 11.79 547,757 +0.10(+0.81%)
Nov 30, 2005 11.79 11.79 11.68 11.70 337,687 -0.03(-0.26%)
Nov 29, 2005 11.77 11.83 11.73 11.73 645,440 +0.00(+0.00%)
Nov 28, 2005 11.88 11.88 11.73 11.73 634,411 -0.16(-1.35%)
Nov 25, 2005 11.91 11.91 11.86 11.89 163,329 +0.02(+0.13%)
Nov 23, 2005 11.86 11.90 11.83 11.87 339,263 -0.00(-0.02%)
Nov 22, 2005 11.89 11.89 11.82 11.88 873,891 -0.03(-0.24%)
Nov 21, 2005 11.86 11.93 11.84 11.90 346,615 +0.03(+0.29%)
Nov 18, 2005 11.87 11.90 11.84 11.87 417,514 +0.03(+0.29%)
Nov 17, 2005 11.71 11.85 11.71 11.84 339,788 +0.07(+0.57%)
Nov 16, 2005 11.82 11.82 11.73 11.77 346,615 -0.03(-0.27%)
Nov 15, 2005 11.71 11.85 11.75 11.80 630,735 +0.09(+0.75%)
Nov 14, 2005 11.82 11.82 11.70 11.71 467,931 -0.10(-0.85%)
Nov 11, 2005 11.81 11.82 11.76 11.82 268,364 +0.02(+0.16%)
Nov 10, 2005 11.66 11.80 11.65 11.80 426,442 +0.15(+1.28%)
Nov 09, 2005 11.63 11.68 11.59 11.65 337,162 +0.02(+0.15%)
Nov 08, 2005 11.67 11.67 11.61 11.63 481,585 -0.02(-0.18%)
Nov 07, 2005 11.64 11.67 11.59 11.65 221,098 +0.01(+0.08%)
Nov 04, 2005 11.60 11.66 11.59 11.64 388,629 +0.06(+0.54%)
Nov 03, 2005 11.53 11.65 11.53 11.58 1,599,684 +0.07(+0.63%)
Nov 02, 2005 11.46 11.52 11.45 11.51 432,744 +0.04(+0.31%)
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.