US Healthcare Ishares ETF (NY: IYH )

65.58 -0.16 (-0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 54.31 54.93 54.86 189,065 +0.62(+1.14%)
Jan 28, 2022 53.05 54.33 52.81 54.25 309,733 +1.18(+2.22%)
Jan 27, 2022 53.29 54.02 53.07 53.07 418,942 -0.03(-0.06%)
Jan 26, 2022 53.76 54.07 52.77 53.10 236,464 -0.37(-0.69%)
Jan 25, 2022 53.24 53.83 52.78 53.47 590,628 -0.35(-0.65%)
Jan 24, 2022 53.40 53.98 52.12 53.82 1,350,831 -0.25(-0.47%)
Jan 21, 2022 54.71 54.86 54.01 54.07 3,461,262 -0.60(-1.09%)
Jan 20, 2022 55.07 55.70 54.65 54.67 744,404 -0.32(-0.58%)
Jan 19, 2022 55.45 55.66 54.95 54.99 638,733 -0.19(-0.35%)
Jan 18, 2022 55.71 55.71 55.17 55.18 241,017 -0.95(-1.69%)
Jan 14, 2022 56.13 0 -0.09(-0.16%)
Jan 13, 2022 57.25 57.25 56.14 56.21 245,721 -1.02(-1.79%)
Jan 12, 2022 57.24 57.28 56.99 57.24 312,968 -0.16(-0.28%)
Jan 11, 2022 57.12 57.42 56.75 57.40 167,783 +0.48(+0.84%)
Jan 10, 2022 56.21 56.98 55.98 56.92 419,280 +0.50(+0.88%)
Jan 07, 2022 56.68 56.68 56.40 56.42 172,710 -0.39(-0.69%)
Jan 06, 2022 57.18 57.36 56.64 56.81 189,348 -0.63(-1.09%)
Jan 05, 2022 58.17 58.44 57.41 57.44 212,042 -0.60(-1.04%)
Jan 04, 2022 58.82 58.82 57.79 58.04 643,534 -0.92(-1.55%)
Jan 03, 2022 59.47 59.47 58.40 58.96 896,181 -0.55(-0.92%)
Dec 31, 2021 59.78 59.93 59.47 59.51 102,970 -0.30(-0.50%)
Dec 30, 2021 59.72 59.96 59.71 59.80 253,041 +0.18(+0.30%)
Dec 29, 2021 59.16 59.72 59.15 59.63 617,477 +0.33(+0.55%)
Dec 28, 2021 59.64 59.66 59.18 59.30 251,491 -0.20(-0.33%)
Dec 27, 2021 59.29 59.50 59.12 59.50 283,080 +0.47(+0.79%)
Dec 23, 2021 59.04 59.20 58.85 59.03 241,143 +0.28(+0.47%)
Dec 22, 2021 58.15 58.80 58.08 58.75 142,024 +0.60(+1.03%)
Dec 21, 2021 57.97 58.16 57.57 58.15 98,437 +0.37(+0.64%)
Dec 20, 2021 58.08 58.16 57.36 57.78 281,965 -0.43(-0.74%)
Dec 17, 2021 58.22 58.64 57.89 58.21 100,426 -0.23(-0.40%)
Dec 16, 2021 58.27 58.76 58.27 58.44 104,060 +0.24(+0.41%)
Dec 15, 2021 57.13 58.21 57.13 58.21 109,279 +1.24(+2.18%)
Dec 14, 2021 57.09 57.21 56.72 56.96 108,684 -0.26(-0.45%)
Dec 13, 2021 56.63 57.37 56.63 57.22 93,480 +0.41(+0.73%)
Dec 10, 2021 56.61 56.91 56.53 56.80 62,596 +0.11(+0.19%)
Dec 09, 2021 56.77 56.94 56.69 56.70 71,061 -0.04(-0.07%)
Dec 08, 2021 56.45 56.79 56.23 56.74 233,304 +0.42(+0.74%)
Dec 07, 2021 55.92 56.38 55.89 56.32 126,253 +0.85(+1.53%)
Dec 06, 2021 55.27 55.64 55.16 55.47 259,062 +0.26(+0.47%)
Dec 03, 2021 55.55 55.55 54.78 55.21 2,128,637 +0.00(+0.00%)
Dec 02, 2021 54.88 55.40 54.88 55.21 1,401,687 +0.31(+0.57%)
Dec 01, 2021 55.48 56.12 54.90 54.90 440,336 -0.24(-0.44%)
Nov 30, 2021 55.94 56.10 55.14 55.14 314,760 -1.06(-1.88%)
Nov 29, 2021 56.61 56.68 56.20 56.20 147,460 +0.04(+0.07%)
Nov 26, 2021 56.71 56.86 56.05 56.16 112,076 -0.26(-0.47%)
Nov 24, 2021 56.34 56.44 56.08 56.42 106,404 +0.09(+0.17%)
Nov 23, 2021 56.20 56.43 55.94 56.33 226,961 -0.09(-0.16%)
Nov 22, 2021 56.80 56.80 56.40 56.42 85,667 -0.33(-0.58%)
Nov 19, 2021 57.21 57.21 56.69 56.74 151,031 -0.30(-0.52%)
Nov 18, 2021 57.19 57.03 56.99 57.04 77,707 -0.09(-0.16%)
Nov 17, 2021 57.12 57.32 57.10 57.13 85,278 +0.08(+0.13%)
Nov 16, 2021 56.80 57.31 56.69 57.06 73,379 +0.26(+0.46%)
Nov 15, 2021 57.22 57.22 56.75 56.80 166,238 -0.36(-0.63%)
Nov 12, 2021 57.13 57.22 56.84 57.16 127,157 +0.27(+0.48%)
Nov 11, 2021 57.07 57.07 56.73 56.89 86,581 -0.12(-0.21%)
Nov 10, 2021 56.99 57.01 86,722 +0.01(+0.02%)
Nov 09, 2021 57.26 57.26 56.87 57.00 144,642 -0.24(-0.42%)
Nov 08, 2021 57.02 57.27 56.82 57.24 110,990 +0.31(+0.55%)
Nov 05, 2021 57.14 57.20 56.53 56.92 114,192 -0.63(-1.10%)
Nov 04, 2021 57.91 57.91 57.19 57.56 134,672 -0.36(-0.62%)
Nov 03, 2021 57.50 57.92 57.27 57.92 199,142 +0.33(+0.58%)
Nov 02, 2021 57.43 57.85 57.17 57.58 196,688 +0.34(+0.59%)
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.