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 (%)
Oct 31, 2022 54.59 54.98 54.58 54.81 243,578 -0.05(-0.10%)
Oct 28, 2022 54.07 54.87 53.90 54.86 498,459 +0.89(+1.65%)
Oct 27, 2022 54.40 54.40 53.90 53.98 321,206 -0.32(-0.59%)
Oct 26, 2022 53.76 54.77 53.76 54.30 393,251 +0.63(+1.17%)
Oct 25, 2022 53.18 53.71 53.01 53.67 178,643 +0.50(+0.94%)
Oct 24, 2022 52.64 53.30 52.64 53.17 343,167 +0.97(+1.85%)
Oct 21, 2022 51.09 52.29 50.80 52.20 118,798 +1.06(+2.08%)
Oct 20, 2022 51.39 51.87 51.08 51.14 188,973 -0.41(-0.79%)
Oct 19, 2022 52.23 52.23 51.16 51.54 199,117 -0.82(-1.57%)
Oct 18, 2022 52.79 52.94 52.21 52.37 354,968 +0.28(+0.54%)
Oct 17, 2022 51.46 52.22 51.46 52.09 250,779 +0.89(+1.74%)
Oct 14, 2022 52.01 52.34 51.16 51.20 155,720 -0.46(-0.90%)
Oct 13, 2022 49.63 51.87 49.63 51.66 197,318 +1.13(+2.23%)
Oct 12, 2022 50.77 51.12 50.53 50.53 211,675 -0.20(-0.39%)
Oct 11, 2022 50.31 51.25 50.30 50.73 239,073 +0.23(+0.45%)
Oct 10, 2022 50.95 50.95 50.32 50.50 160,316 -0.38(-0.74%)
Oct 07, 2022 51.68 51.68 50.59 50.88 123,540 -1.03(-1.99%)
Oct 06, 2022 52.25 52.44 51.83 51.91 159,857 -0.59(-1.13%)
Oct 05, 2022 51.89 52.75 51.82 52.51 300,918 +0.14(+0.26%)
Oct 04, 2022 51.55 52.40 51.55 52.37 336,540 +1.21(+2.36%)
Oct 03, 2022 50.59 51.32 50.39 51.16 347,299 +0.95(+1.90%)
Sep 30, 2022 50.96 51.20 50.13 50.21 314,806 -0.61(-1.19%)
Sep 29, 2022 50.92 51.24 50.51 50.81 145,183 -0.48(-0.94%)
Sep 28, 2022 50.68 51.51 50.56 51.29 271,364 +1.15(+2.29%)
Sep 27, 2022 50.49 50.88 49.95 50.14 388,580 -0.08(-0.16%)
Sep 26, 2022 50.41 50.65 50.09 50.22 461,048 -0.68(-1.34%)
Sep 23, 2022 50.91 50.93 50.29 50.90 489,426 -0.29(-0.57%)
Sep 22, 2022 50.95 51.49 50.65 51.19 366,039 +0.22(+0.43%)
Sep 21, 2022 51.99 52.39 50.98 50.98 1,631,415 -0.91(-1.75%)
Sep 20, 2022 52.09 52.21 51.59 51.89 243,737 -0.63(-1.20%)
Sep 19, 2022 52.41 52.52 51.81 52.51 267,193 -0.32(-0.60%)
Sep 16, 2022 52.62 52.88 52.46 52.83 205,040 -0.22(-0.41%)
Sep 15, 2022 52.99 53.48 52.95 53.05 361,510 +0.30(+0.57%)
Sep 14, 2022 52.89 53.15 52.50 52.75 266,729 +0.05(+0.10%)
Sep 13, 2022 53.79 53.79 52.58 52.69 138,148 -1.83(-3.36%)
Sep 12, 2022 54.33 54.75 54.24 54.53 110,027 +0.34(+0.63%)
Sep 09, 2022 53.83 54.33 53.81 54.19 149,913 +0.56(+1.04%)
Sep 08, 2022 52.38 53.66 52.38 53.63 1,536,644 +0.93(+1.77%)
Sep 07, 2022 51.82 52.76 51.76 52.70 116,704 +0.93(+1.79%)
Sep 06, 2022 52.00 52.37 51.72 51.77 993,830 +0.02(+0.03%)
Sep 02, 2022 52.85 52.88 51.64 51.75 213,836 -0.79(-1.50%)
Sep 01, 2022 51.57 52.55 51.51 52.54 360,830 +0.77(+1.48%)
Aug 31, 2022 52.23 52.58 51.77 51.77 2,579,757 -0.30(-0.58%)
Aug 30, 2022 52.58 52.58 52.00 52.08 257,510 -0.40(-0.76%)
Aug 29, 2022 52.56 52.73 52.28 52.47 326,329 -0.42(-0.79%)
Aug 26, 2022 54.49 54.49 52.86 52.89 141,713 -1.54(-2.82%)
Aug 25, 2022 54.12 54.46 53.75 54.43 92,885 +0.60(+1.11%)
Aug 24, 2022 53.78 54.02 53.73 53.83 155,890 +0.11(+0.20%)
Aug 23, 2022 54.29 54.29 53.54 53.72 151,714 -0.71(-1.30%)
Aug 22, 2022 54.81 54.90 54.27 54.43 360,063 -0.70(-1.28%)
Aug 19, 2022 55.05 55.39 55.02 55.14 103,692 +0.05(+0.08%)
Aug 18, 2022 55.30 55.30 54.82 55.09 151,431 -0.25(-0.44%)
Aug 17, 2022 55.39 55.63 55.27 55.34 200,915 -0.38(-0.69%)
Aug 16, 2022 55.69 55.89 55.50 55.72 800,550 -0.18(-0.32%)
Aug 15, 2022 55.62 55.95 55.46 55.90 2,021,980 +0.27(+0.49%)
Aug 12, 2022 55.16 55.62 55.00 55.62 271,510 +0.68(+1.24%)
Aug 11, 2022 55.30 55.68 54.82 54.94 350,758 -0.39(-0.71%)
Aug 10, 2022 55.38 55.38 55.04 55.33 172,880 +0.64(+1.18%)
Aug 09, 2022 55.05 55.16 54.59 54.69 228,824 -0.33(-0.59%)
Aug 08, 2022 55.03 55.37 54.74 55.01 148,083 +0.20(+0.37%)
Aug 05, 2022 54.51 54.82 54.33 54.81 174,141 -0.01(-0.01%)
Aug 04, 2022 55.08 55.08 54.72 54.82 217,790 -0.29(-0.53%)
Aug 03, 2022 54.98 55.28 54.75 55.11 210,346 +0.54(+0.98%)
Aug 02, 2022 54.74 55.23 54.56 54.57 395,486 -0.15(-0.27%)
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.