US Healthcare Ishares ETF (NY: IYH )

65.58 -0.16 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 14.32 14.41 14.27 14.30 979,537 +0.02(+0.12%)
Jan 30, 2012 14.24 14.29 14.17 14.28 257,584 -0.05(-0.36%)
Jan 27, 2012 14.26 14.36 14.26 14.34 103,119 +0.05(+0.36%)
Jan 26, 2012 14.38 14.38 14.24 14.28 431,836 -0.08(-0.52%)
Jan 25, 2012 14.18 14.37 14.16 14.36 145,473 +0.13(+0.91%)
Jan 24, 2012 14.16 14.26 14.16 14.23 156,698 +0.02(+0.12%)
Jan 23, 2012 14.27 14.29 14.17 14.21 230,680 -0.06(-0.44%)
Jan 20, 2012 14.31 14.32 14.22 14.28 186,000 -0.00(-0.00%)
Jan 19, 2012 14.28 14.30 14.22 14.28 186,093 +0.00(+0.00%)
Jan 18, 2012 14.19 14.28 14.18 14.28 113,502 +0.08(+0.56%)
Jan 17, 2012 14.21 14.27 14.18 14.20 107,885 +0.09(+0.66%)
Jan 13, 2012 14.09 14.12 14.00 14.11 126,004 -0.06(-0.39%)
Jan 12, 2012 14.17 14.17 14.06 14.16 122,432 +0.03(+0.25%)
Jan 11, 2012 14.08 14.14 14.06 14.13 95,175 +0.02(+0.12%)
Jan 10, 2012 14.10 14.12 14.06 14.11 156,848 +0.13(+0.92%)
Jan 09, 2012 13.99 13.99 13.89 13.98 181,198 +0.03(+0.23%)
Jan 06, 2012 13.96 13.98 13.89 13.95 166,666 +0.02(+0.12%)
Jan 05, 2012 13.80 13.94 13.77 13.93 104,063 +0.06(+0.43%)
Jan 04, 2012 13.89 13.90 13.82 13.87 360,267 +0.08(+0.61%)
Dec 30, 2011 13.80 13.84 13.79 13.79 65,120 -0.02(-0.11%)
Dec 29, 2011 13.73 13.82 13.73 13.80 81,599 +0.12(+0.86%)
Dec 28, 2011 13.84 13.84 13.66 13.68 155,452 -0.17(-1.21%)
Dec 27, 2011 13.77 13.87 13.77 13.85 213,563 +0.05(+0.35%)
Dec 23, 2011 13.75 13.81 13.73 13.80 142,685 +0.13(+0.98%)
Dec 21, 2011 13.56 13.68 13.56 13.67 190,845 +0.09(+0.68%)
Dec 20, 2011 13.45 13.60 13.45 13.58 147,570 +0.28(+2.14%)
Dec 19, 2011 13.36 13.45 13.27 13.29 142,005 -0.03(-0.20%)
Dec 16, 2011 13.38 13.42 13.30 13.32 151,338 +0.01(+0.07%)
Dec 15, 2011 13.29 13.35 13.25 13.31 180,894 +0.13(+0.98%)
Dec 14, 2011 13.19 13.23 13.15 13.18 123,002 -0.03(-0.19%)
Dec 13, 2011 13.29 13.37 13.16 13.21 117,702 -0.02(-0.12%)
Dec 12, 2011 13.28 13.29 13.18 13.22 116,210 -0.16(-1.21%)
Dec 09, 2011 13.25 13.41 13.25 13.38 68,804 +0.20(+1.53%)
Dec 08, 2011 13.38 13.38 13.17 13.18 106,841 -0.28(-2.05%)
Dec 07, 2011 13.30 13.49 13.28 13.46 109,663 +0.10(+0.73%)
Dec 06, 2011 13.33 13.42 13.31 13.36 218,163 +0.05(+0.41%)
Dec 05, 2011 13.43 13.44 13.25 13.30 3,140,989 +0.02(+0.17%)
Dec 02, 2011 13.50 13.52 13.25 13.28 110,281 -0.16(-1.16%)
Dec 01, 2011 13.42 13.51 13.42 13.44 219,758 +0.02(+0.11%)
Nov 30, 2011 13.24 13.44 13.24 13.42 191,459 +0.47(+3.61%)
Nov 29, 2011 12.92 13.03 12.92 12.95 151,182 +0.06(+0.45%)
Nov 28, 2011 12.80 12.92 12.77 12.90 159,984 +0.34(+2.73%)
Nov 25, 2011 12.55 12.65 12.55 12.55 263,547 -0.09(-0.71%)
Nov 23, 2011 12.68 12.69 12.61 12.64 319,611 -0.16(-1.25%)
Nov 22, 2011 12.74 12.85 12.73 12.80 108,774 +0.03(+0.24%)
Nov 21, 2011 12.78 12.85 12.73 12.77 408,452 -0.18(-1.40%)
Nov 18, 2011 13.02 13.02 12.94 12.95 204,449 -0.03(-0.24%)
Nov 17, 2011 13.09 13.11 12.88 12.98 360,049 -0.15(-1.11%)
Nov 16, 2011 13.24 13.33 13.13 13.13 190,404 -0.23(-1.73%)
Nov 15, 2011 13.32 13.40 13.26 13.36 79,581 +0.03(+0.19%)
Nov 14, 2011 13.35 13.39 13.29 13.34 115,462 -0.08(-0.62%)
Nov 11, 2011 13.33 13.47 13.33 13.42 171,442 +0.21(+1.59%)
Nov 10, 2011 13.20 13.26 13.09 13.21 156,040 +0.18(+1.34%)
Nov 09, 2011 13.16 13.24 13.00 13.03 146,547 -0.38(-2.83%)
Nov 08, 2011 13.32 13.42 13.22 13.41 139,906 +0.15(+1.10%)
Nov 07, 2011 13.14 13.27 13.10 13.27 105,293 +0.15(+1.11%)
Nov 04, 2011 13.12 13.18 13.04 13.12 417,738 -0.12(-0.87%)
Nov 03, 2011 13.21 13.26 13.11 13.24 169,140 +0.13(+0.97%)
Nov 02, 2011 13.18 13.19 13.03 13.11 293,270 +0.08(+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.