US Healthcare Ishares ETF (NY: IYH )

65.58 -0.16 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 17.37 17.41 17.35 17.35 305,571 -0.04(-0.24%)
Jan 30, 2013 17.46 17.49 17.38 17.39 1,103,170 -0.04(-0.23%)
Jan 29, 2013 17.28 17.47 17.28 17.43 3,869,029 +0.15(+0.88%)
Jan 28, 2013 17.41 17.41 17.27 17.28 597,701 -0.08(-0.45%)
Jan 25, 2013 17.26 17.36 17.21 17.36 336,707 +0.14(+0.84%)
Jan 24, 2013 17.13 17.26 17.13 17.21 395,591 +0.13(+0.74%)
Jan 23, 2013 17.11 17.14 17.05 17.09 431,311 -0.04(-0.26%)
Jan 22, 2013 17.05 17.13 16.99 17.13 254,795 +0.07(+0.39%)
Jan 18, 2013 17.02 17.07 16.97 17.07 171,264 +0.04(+0.22%)
Jan 17, 2013 16.94 17.06 16.92 17.03 302,198 +0.15(+0.90%)
Jan 16, 2013 16.90 16.91 16.86 16.88 147,076 -0.03(-0.21%)
Jan 15, 2013 16.86 16.93 16.86 16.91 131,482 -0.01(-0.03%)
Jan 14, 2013 16.90 16.95 16.86 16.92 535,755 +0.02(+0.14%)
Jan 11, 2013 16.93 16.94 16.86 16.89 204,221 -0.03(-0.15%)
Jan 10, 2013 16.86 16.94 16.79 16.92 199,290 +0.12(+0.69%)
Jan 09, 2013 16.67 16.80 16.67 16.80 207,791 +0.19(+1.14%)
Jan 08, 2013 16.61 16.67 16.60 16.61 315,350 -0.02(-0.10%)
Jan 07, 2013 16.53 16.63 16.50 16.63 689,584 +0.08(+0.50%)
Jan 04, 2013 16.52 16.58 16.51 16.55 379,805 +0.07(+0.42%)
Jan 03, 2013 16.46 16.50 16.40 16.48 435,476 +0.03(+0.20%)
Jan 02, 2013 16.38 16.46 16.14 16.45 739,620 +0.31(+1.89%)
Dec 31, 2012 15.90 16.14 15.87 16.14 377,379 +0.20(+1.25%)
Dec 28, 2012 16.03 16.09 15.94 15.94 149,896 -0.19(-1.19%)
Dec 27, 2012 16.13 16.19 15.97 16.13 979,246 +0.00(+0.01%)
Dec 26, 2012 16.22 16.22 16.08 16.13 117,197 -0.08(-0.47%)
Dec 24, 2012 16.22 16.24 16.18 16.21 372,717 -0.05(-0.33%)
Dec 21, 2012 16.24 16.31 16.21 16.26 1,129,303 -0.13(-0.77%)
Dec 20, 2012 16.35 16.40 16.32 16.39 169,779 +0.01(+0.07%)
Dec 19, 2012 16.56 16.56 16.37 16.37 295,384 -0.22(-1.31%)
Dec 18, 2012 16.49 16.61 16.44 16.59 327,369 +0.14(+0.86%)
Dec 17, 2012 16.35 16.45 16.35 16.45 812,428 +0.11(+0.70%)
Dec 14, 2012 16.38 16.41 16.31 16.34 257,982 -0.06(-0.36%)
Dec 13, 2012 16.53 16.56 16.38 16.40 533,535 -0.14(-0.83%)
Dec 12, 2012 16.61 16.66 16.53 16.53 167,653 -0.04(-0.24%)
Dec 11, 2012 16.47 16.62 16.46 16.57 155,893 +0.17(+1.01%)
Dec 10, 2012 16.32 16.44 16.32 16.41 734,243 +0.07(+0.40%)
Dec 07, 2012 16.30 16.35 16.22 16.34 284,252 +0.05(+0.28%)
Dec 06, 2012 16.31 16.32 16.26 16.30 115,304 -0.01(-0.04%)
Dec 05, 2012 16.27 16.35 16.20 16.30 198,787 +0.06(+0.34%)
Dec 04, 2012 16.21 16.29 16.21 16.25 220,754 -0.01(-0.06%)
Nov 30, 2012 16.26 16.28 16.20 16.26 174,670 +0.00(+0.02%)
Nov 29, 2012 16.19 16.28 16.18 16.25 143,547 +0.13(+0.78%)
Nov 28, 2012 15.99 16.13 15.88 16.13 540,283 +0.11(+0.70%)
Nov 27, 2012 16.05 16.12 16.00 16.01 178,233 -0.09(-0.54%)
Nov 26, 2012 16.10 16.10 16.03 16.10 107,510 -0.08(-0.50%)
Nov 23, 2012 16.04 16.18 16.04 16.18 93,249 +0.17(+1.09%)
Nov 21, 2012 16.04 16.04 15.97 16.01 331,253 +0.02(+0.15%)
Nov 20, 2012 15.89 15.99 15.86 15.99 364,426 +0.10(+0.64%)
Nov 19, 2012 15.85 15.89 15.83 15.88 1,518,853 +0.17(+1.08%)
Nov 16, 2012 15.58 15.75 15.57 15.71 304,708 +0.13(+0.81%)
Nov 15, 2012 15.60 15.62 15.51 15.59 273,864 -0.03(-0.17%)
Nov 14, 2012 15.85 15.86 15.58 15.61 651,439 -0.21(-1.32%)
Nov 13, 2012 15.85 15.99 15.82 15.82 921,948 -0.07(-0.45%)
Nov 12, 2012 15.91 15.96 15.86 15.89 179,849 +0.08(+0.49%)
Nov 09, 2012 15.72 15.91 15.71 15.82 343,360 +0.06(+0.36%)
Nov 08, 2012 15.94 15.95 15.75 15.76 356,757 -0.19(-1.20%)
Nov 07, 2012 16.09 16.11 15.81 15.95 1,102,481 -0.27(-1.69%)
Nov 06, 2012 16.16 16.31 16.13 16.23 86,077 +0.01(+0.09%)
Nov 05, 2012 16.13 16.23 16.10 16.21 308,881 +0.06(+0.36%)
Nov 02, 2012 16.32 16.32 16.16 16.16 592,964 -0.11(-0.65%)
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.