US Healthcare Ishares ETF (NY: IYH )

65.63 -0.28 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 56.25 57.48 55.86 57.48 344,996 +1.49(+2.66%)
Nov 29, 2022 56.07 56.08 55.74 55.99 146,312 -0.16(-0.28%)
Nov 28, 2022 56.43 56.74 56.04 56.15 146,644 -0.41(-0.72%)
Nov 25, 2022 56.16 56.62 56.16 56.55 71,692 +0.30(+0.53%)
Nov 23, 2022 56.07 56.35 55.90 56.26 449,554 +0.24(+0.44%)
Nov 22, 2022 55.63 56.05 55.59 56.01 310,256 +0.43(+0.78%)
Nov 21, 2022 55.57 55.79 55.37 55.58 202,529 +0.01(+0.03%)
Nov 18, 2022 55.41 55.66 55.24 55.56 149,058 +0.63(+1.15%)
Nov 17, 2022 54.67 55.15 54.55 54.93 149,940 -0.07(-0.13%)
Nov 16, 2022 55.11 55.56 54.93 55.01 144,407 -0.10(-0.18%)
Nov 15, 2022 55.46 55.51 54.63 55.11 263,256 +0.04(+0.08%)
Nov 14, 2022 55.25 55.74 55.06 55.06 340,899 -0.01(-0.01%)
Nov 11, 2022 55.71 55.71 54.44 55.07 223,058 -0.56(-1.00%)
Nov 10, 2022 55.17 55.74 54.79 55.63 317,754 +1.49(+2.75%)
Nov 09, 2022 54.57 54.95 54.08 54.14 319,578 -0.57(-1.04%)
Nov 08, 2022 54.55 55.14 54.09 54.71 269,212 +0.28(+0.52%)
Nov 07, 2022 54.02 54.58 53.93 54.43 139,484 +0.55(+1.02%)
Nov 04, 2022 54.19 54.19 53.16 53.88 165,491 +0.25(+0.46%)
Nov 03, 2022 53.49 53.87 53.02 53.63 175,932 -0.23(-0.43%)
Nov 02, 2022 54.86 53.87 53.87 195,811 -0.98(-1.78%)
Nov 01, 2022 55.03 55.08 54.39 54.84 308,774 +0.03(+0.06%)
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%)
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.