US Healthcare Ishares ETF (NY: IYH )

65.91 +0.33 (+0.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 56.25 57.48 55.86 57.48 344,992 +1.49(+2.66%)
Nov 29, 2022 56.07 56.08 55.74 55.99 146,310 -0.16(-0.28%)
Nov 28, 2022 56.43 56.74 56.04 56.15 146,643 -0.41(-0.72%)
Nov 25, 2022 56.16 56.63 56.16 56.56 71,691 +0.30(+0.53%)
Nov 23, 2022 56.07 56.35 55.90 56.26 449,549 +0.24(+0.44%)
Nov 22, 2022 55.63 56.05 55.59 56.01 310,253 +0.43(+0.78%)
Nov 21, 2022 55.57 55.79 55.37 55.58 202,526 +0.01(+0.03%)
Nov 18, 2022 55.41 55.66 55.24 55.57 149,056 +0.63(+1.15%)
Nov 17, 2022 54.67 55.15 54.55 54.93 149,938 -0.07(-0.13%)
Nov 16, 2022 55.11 55.56 54.93 55.01 144,405 -0.10(-0.18%)
Nov 15, 2022 55.46 55.51 54.63 55.11 263,253 +0.04(+0.08%)
Nov 14, 2022 55.25 55.74 55.07 55.07 340,895 -0.01(-0.01%)
Nov 11, 2022 55.71 55.71 54.44 55.07 223,056 -0.56(-1.00%)
Nov 10, 2022 55.17 55.74 54.79 55.63 317,751 +1.49(+2.75%)
Nov 09, 2022 54.57 54.95 54.08 54.14 319,575 -0.57(-1.04%)
Nov 08, 2022 54.56 55.14 54.09 54.71 269,209 +0.28(+0.52%)
Nov 07, 2022 54.02 54.58 53.93 54.43 139,482 +0.55(+1.02%)
Nov 04, 2022 54.19 54.19 53.16 53.88 165,489 +0.25(+0.46%)
Nov 03, 2022 53.49 53.87 53.02 53.63 175,930 -0.23(-0.43%)
Nov 02, 2022 54.86 53.87 53.87 195,809 -0.98(-1.78%)
Nov 01, 2022 55.04 55.08 54.39 54.84 308,771 +0.03(+0.06%)
Oct 31, 2022 54.59 54.98 54.58 54.81 243,575 -0.05(-0.10%)
Oct 28, 2022 54.07 54.87 53.90 54.86 498,453 +0.89(+1.65%)
Oct 27, 2022 54.40 54.40 53.90 53.98 321,203 -0.32(-0.59%)
Oct 26, 2022 53.76 54.77 53.76 54.30 393,247 +0.63(+1.17%)
Oct 25, 2022 53.18 53.71 53.01 53.67 178,641 +0.50(+0.94%)
Oct 24, 2022 52.64 53.30 52.64 53.17 343,163 +0.97(+1.85%)
Oct 21, 2022 51.09 52.30 50.80 52.20 118,797 +1.06(+2.08%)
Oct 20, 2022 51.39 51.87 51.08 51.14 188,971 -0.41(-0.79%)
Oct 19, 2022 52.23 52.23 51.16 51.54 199,115 -0.82(-1.57%)
Oct 18, 2022 52.79 52.94 52.21 52.37 354,965 +0.28(+0.54%)
Oct 17, 2022 51.46 52.22 51.46 52.09 250,776 +0.89(+1.74%)
Oct 14, 2022 52.01 52.34 51.16 51.20 155,718 -0.46(-0.90%)
Oct 13, 2022 49.63 51.87 49.63 51.66 197,316 +1.13(+2.23%)
Oct 12, 2022 50.77 51.12 50.53 50.53 211,672 -0.20(-0.39%)
Oct 11, 2022 50.31 51.25 50.30 50.73 239,070 +0.23(+0.45%)
Oct 10, 2022 50.95 50.95 50.32 50.50 160,314 -0.38(-0.74%)
Oct 07, 2022 51.68 51.68 50.59 50.88 123,538 -1.03(-1.99%)
Oct 06, 2022 52.25 52.44 51.83 51.91 159,855 -0.59(-1.13%)
Oct 05, 2022 51.89 52.75 51.82 52.51 300,915 +0.14(+0.26%)
Oct 04, 2022 51.55 52.40 51.55 52.37 336,537 +1.21(+2.36%)
Oct 03, 2022 50.59 51.32 50.39 51.16 347,295 +0.95(+1.90%)
Sep 30, 2022 50.96 51.20 50.13 50.21 314,803 -0.61(-1.19%)
Sep 29, 2022 50.92 51.24 50.51 50.81 145,181 -0.48(-0.94%)
Sep 28, 2022 50.68 51.51 50.56 51.29 271,361 +1.15(+2.29%)
Sep 27, 2022 50.49 50.88 49.95 50.14 388,575 -0.08(-0.16%)
Sep 26, 2022 50.41 50.65 50.09 50.22 461,043 -0.68(-1.34%)
Sep 23, 2022 50.91 50.93 50.29 50.90 489,421 -0.29(-0.57%)
Sep 22, 2022 50.95 51.49 50.66 51.19 366,035 +0.22(+0.43%)
Sep 21, 2022 51.99 52.39 50.98 50.98 1,631,398 -0.91(-1.75%)
Sep 20, 2022 52.09 52.21 51.59 51.89 243,734 -0.63(-1.20%)
Sep 19, 2022 52.41 52.52 51.81 52.52 267,190 -0.32(-0.60%)
Sep 16, 2022 52.62 52.88 52.46 52.83 205,038 -0.22(-0.41%)
Sep 15, 2022 52.99 53.48 52.96 53.05 361,506 +0.30(+0.57%)
Sep 14, 2022 52.89 53.15 52.50 52.75 266,726 +0.05(+0.10%)
Sep 13, 2022 53.79 53.79 52.58 52.69 138,146 -1.83(-3.36%)
Sep 12, 2022 54.33 54.75 54.24 54.53 110,026 +0.34(+0.63%)
Sep 09, 2022 53.83 54.33 53.81 54.19 149,912 +0.56(+1.04%)
Sep 08, 2022 52.38 53.66 52.38 53.63 1,536,627 +0.93(+1.77%)
Sep 07, 2022 51.82 52.76 51.77 52.70 116,703 +0.93(+1.79%)
Sep 06, 2022 52.00 52.37 51.72 51.77 993,820 +0.02(+0.03%)
Sep 02, 2022 52.85 52.88 51.64 51.75 213,833 -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.