US Healthcare Ishares ETF (NY: IYH )

65.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 37.09 37.10 36.28 36.37 2,420,865 -0.53(-1.43%)
Jan 30, 2018 37.08 37.11 36.91 36.90 375,923 -0.78(-2.08%)
Jan 29, 2018 37.68 37.87 37.68 37.68 480,196 -0.08(-0.22%)
Jan 26, 2018 37.17 37.77 37.17 37.77 316,837 +0.74(+2.00%)
Jan 25, 2018 36.89 37.03 36.77 37.03 320,915 +0.34(+0.91%)
Jan 24, 2018 36.75 36.82 36.56 36.69 299,860 +0.11(+0.29%)
Jan 23, 2018 36.68 36.78 36.58 36.59 289,116 -0.15(-0.41%)
Jan 22, 2018 36.44 36.74 36.38 36.74 451,363 +0.35(+0.96%)
Jan 19, 2018 36.33 36.40 36.22 36.39 241,964 +0.12(+0.34%)
Jan 18, 2018 36.21 36.27 36.06 36.26 177,906 +0.04(+0.10%)
Jan 17, 2018 36.07 36.29 35.97 36.23 334,574 +0.35(+0.97%)
Jan 16, 2018 35.86 36.20 35.83 35.88 999,466 +0.12(+0.34%)
Jan 12, 2018 35.76 35.76 35.76 0 +0.24(+0.68%)
Jan 11, 2018 35.42 35.52 35.33 35.52 364,867 +0.16(+0.45%)
Jan 10, 2018 35.34 35.37 35.10 35.36 126,731 -0.06(-0.17%)
Jan 09, 2018 35.10 35.50 35.10 35.41 321,033 +0.41(+1.16%)
Jan 08, 2018 35.11 35.14 34.84 35.01 330,506 -0.17(-0.48%)
Jan 05, 2018 35.00 35.20 34.95 35.18 197,848 +0.28(+0.81%)
Jan 04, 2018 35.02 35.02 34.82 34.90 282,720 +0.04(+0.11%)
Jan 03, 2018 34.55 34.88 34.43 34.86 267,250 +0.34(+0.98%)
Jan 02, 2018 34.09 34.54 34.09 34.52 790,067 +0.39(+1.13%)
Dec 29, 2017 34.13 34.13 34.13 0 -0.23(-0.68%)
Dec 28, 2017 34.38 34.38 34.27 34.37 84,734 +0.05(+0.13%)
Dec 27, 2017 34.29 34.38 34.28 34.32 219,061 +0.09(+0.27%)
Dec 26, 2017 34.22 34.27 34.21 34.23 256,368 +0.02(+0.05%)
Dec 22, 2017 34.25 34.31 34.15 34.21 206,306 -0.10(-0.29%)
Dec 21, 2017 34.44 34.51 34.30 34.31 339,959 -0.07(-0.21%)
Dec 20, 2017 34.48 34.57 34.37 34.38 153,049 -0.09(-0.25%)
Dec 19, 2017 34.56 34.58 34.46 34.47 240,626 -0.13(-0.39%)
Dec 18, 2017 34.65 34.76 34.57 34.60 356,020 +0.02(+0.07%)
Dec 15, 2017 34.39 34.59 34.39 34.58 921,185 +0.37(+1.09%)
Dec 14, 2017 34.65 34.67 34.20 34.21 503,014 -0.39(-1.12%)
Dec 13, 2017 34.45 34.70 34.45 34.59 771,965 +0.13(+0.37%)
Dec 12, 2017 34.42 34.51 34.38 34.46 1,007,162 +0.12(+0.36%)
Dec 11, 2017 34.24 34.39 34.22 34.34 2,217,197 +0.11(+0.33%)
Dec 08, 2017 33.93 34.23 33.93 34.23 153,040 +0.39(+1.14%)
Dec 07, 2017 33.81 33.90 33.71 33.84 146,278 +0.05(+0.13%)
Dec 06, 2017 33.88 33.94 33.66 33.80 173,321 -0.04(-0.12%)
Dec 05, 2017 33.90 34.10 33.84 33.84 613,209 -0.08(-0.24%)
Dec 04, 2017 34.58 34.58 33.92 33.92 267,980 -0.46(-1.33%)
Dec 01, 2017 34.36 34.50 34.13 34.38 1,862,637 -0.06(-0.18%)
Nov 30, 2017 34.26 34.52 34.22 34.44 275,125 +0.28(+0.81%)
Nov 29, 2017 34.01 34.26 34.01 34.16 189,767 +0.19(+0.56%)
Nov 28, 2017 33.83 34.02 33.75 33.97 228,199 +0.20(+0.60%)
Nov 27, 2017 33.74 33.81 33.70 33.77 154,092 +0.02(+0.05%)
Nov 24, 2017 33.74 33.76 33.65 33.75 157,407 +0.09(+0.27%)
Nov 22, 2017 33.69 33.77 33.62 33.66 369,269 -0.05(-0.13%)
Nov 21, 2017 33.52 33.76 33.52 33.70 151,886 +0.29(+0.88%)
Nov 20, 2017 33.52 33.52 33.36 33.41 168,434 -0.12(-0.35%)
Nov 17, 2017 33.50 33.59 33.50 33.53 119,204 -0.13(-0.38%)
Nov 16, 2017 33.38 33.68 33.38 33.66 175,451 +0.36(+1.09%)
Nov 15, 2017 33.29 33.41 33.18 33.29 198,689 -0.09(-0.28%)
Nov 14, 2017 33.37 33.44 33.25 33.38 211,350 -0.16(-0.47%)
Nov 13, 2017 33.42 33.59 33.36 33.54 184,399 +0.04(+0.13%)
Nov 10, 2017 33.55 33.57 33.29 33.50 544,169 -0.22(-0.64%)
Nov 09, 2017 33.62 33.73 33.49 33.71 568,633 -0.01(-0.04%)
Nov 08, 2017 33.64 33.76 33.54 33.73 131,937 +0.08(+0.24%)
Nov 07, 2017 33.64 33.72 33.54 33.65 182,438 +0.05(+0.16%)
Nov 06, 2017 33.67 33.72 33.59 33.59 517,176 -0.11(-0.33%)
Nov 03, 2017 33.38 33.72 33.38 33.70 542,212 +0.32(+0.96%)
Nov 02, 2017 33.48 33.56 33.31 33.38 1,345,542 -0.09(-0.28%)
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.