US Healthcare Ishares ETF (NY: IYH )

65.58 -0.16 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 56.36 56.36 55.75 56.33 147,956 -0.18(-0.31%)
Dec 29, 2022 56.25 56.80 56.12 56.51 176,023 +0.66(+1.19%)
Dec 28, 2022 56.20 56.63 55.85 55.85 176,789 -0.35(-0.61%)
Dec 27, 2022 56.39 56.45 56.11 56.19 253,597 -0.18(-0.32%)
Dec 23, 2022 56.41 56.42 56.06 56.37 126,108 -0.02(-0.04%)
Dec 22, 2022 56.17 56.39 55.75 56.39 166,701 -0.11(-0.20%)
Dec 21, 2022 56.07 56.62 55.93 56.51 141,640 +0.77(+1.39%)
Dec 20, 2022 55.75 55.92 55.40 55.73 185,104 +0.03(+0.06%)
Dec 19, 2022 56.01 56.01 55.46 55.70 278,426 -0.28(-0.49%)
Dec 16, 2022 56.39 56.39 55.65 55.98 228,778 -0.77(-1.36%)
Dec 15, 2022 57.38 57.38 56.58 56.75 197,946 -1.06(-1.83%)
Dec 14, 2022 57.70 58.27 57.58 57.81 423,170 +0.11(+0.18%)
Dec 13, 2022 58.07 58.39 57.50 57.70 427,667 +0.14(+0.25%)
Dec 12, 2022 57.13 57.57 57.10 57.56 141,845 +0.59(+1.03%)
Dec 09, 2022 57.64 57.76 56.94 56.97 112,452 -0.71(-1.24%)
Dec 08, 2022 57.22 57.73 57.13 57.68 195,643 +0.49(+0.86%)
Dec 07, 2022 56.75 57.25 56.75 57.19 1,012,241 +0.53(+0.93%)
Dec 06, 2022 57.06 57.19 56.44 56.67 188,558 -0.53(-0.92%)
Dec 05, 2022 57.52 57.52 57.02 57.19 367,058 -0.59(-1.02%)
Dec 02, 2022 57.17 57.84 57.09 57.78 235,648 +0.09(+0.15%)
Dec 01, 2022 57.79 57.93 57.35 57.70 478,352 +0.21(+0.37%)
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%)
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.