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 (%)
Jun 30, 2015 30.98 30.99 30.73 30.85 1,386,576 +0.15(+0.49%)
Jun 29, 2015 31.29 31.33 30.67 30.70 7,218,876 -0.74(-2.34%)
Jun 26, 2015 31.56 31.64 31.32 31.44 841,667 -0.04(-0.12%)
Jun 25, 2015 31.41 31.62 31.34 31.48 707,170 +0.18(+0.57%)
Jun 24, 2015 31.49 31.61 31.30 31.30 497,923 -0.39(-1.24%)
Jun 23, 2015 31.66 31.78 31.59 31.69 1,189,334 +0.05(+0.15%)
Jun 22, 2015 31.69 31.77 31.61 31.64 2,231,771 +0.24(+0.77%)
Jun 19, 2015 31.37 31.50 31.37 31.40 703,850 -0.02(-0.05%)
Jun 18, 2015 30.99 31.51 30.99 31.41 598,177 +0.49(+1.58%)
Jun 17, 2015 30.91 31.01 30.77 30.93 731,414 +0.03(+0.11%)
Jun 16, 2015 30.75 30.91 30.70 30.89 1,008,912 +0.16(+0.51%)
Jun 15, 2015 30.56 30.78 30.37 30.73 439,909 +0.01(+0.04%)
Jun 12, 2015 30.97 30.97 30.67 30.72 741,801 -0.36(-1.15%)
Jun 11, 2015 30.98 31.12 30.92 31.08 402,648 +0.21(+0.67%)
Jun 10, 2015 30.57 30.89 30.50 30.87 861,387 +0.36(+1.18%)
Jun 09, 2015 30.55 30.57 30.36 30.51 839,012 -0.02(-0.05%)
Jun 08, 2015 30.67 30.74 30.53 30.53 325,882 -0.14(-0.46%)
Jun 05, 2015 30.62 30.70 30.45 30.67 429,074 +0.01(+0.03%)
Jun 04, 2015 30.76 30.86 30.56 30.66 869,561 -0.22(-0.71%)
Jun 03, 2015 30.88 30.92 30.80 30.88 1,574,503 +0.04(+0.13%)
Jun 02, 2015 30.85 30.96 30.70 30.84 532,822 -0.18(-0.58%)
Jun 01, 2015 31.05 31.13 30.82 31.02 1,153,720 +0.08(+0.27%)
May 29, 2015 30.94 31.19 30.82 30.93 1,018,872 -0.05(-0.16%)
May 28, 2015 30.91 31.04 30.83 30.98 492,931 +0.02(+0.07%)
May 27, 2015 30.68 30.99 30.62 30.96 467,483 +0.35(+1.14%)
May 26, 2015 30.78 30.83 30.54 30.61 947,593 -0.29(-0.93%)
May 22, 2015 31.00 30.90 30.90 30.90 483,326 -0.08(-0.26%)
May 21, 2015 30.97 31.00 30.87 30.98 568,848 +0.01(+0.03%)
May 20, 2015 30.90 31.09 30.84 30.97 3,189,314 +0.07(+0.23%)
May 19, 2015 30.75 30.97 30.74 30.90 606,516 +0.14(+0.44%)
May 18, 2015 30.54 30.80 30.52 30.76 567,180 +0.20(+0.67%)
May 15, 2015 30.51 30.57 30.46 30.56 517,499 +0.07(+0.24%)
May 14, 2015 30.15 30.49 30.11 30.49 782,783 +0.41(+1.36%)
May 13, 2015 30.09 30.30 30.03 30.08 753,670 -0.02(-0.07%)
May 12, 2015 30.07 30.19 29.93 30.10 540,049 -0.15(-0.50%)
May 11, 2015 30.29 30.40 30.23 30.25 705,091 +0.01(+0.03%)
May 08, 2015 29.95 30.32 29.95 30.24 1,296,963 +0.50(+1.67%)
May 07, 2015 29.56 29.84 29.55 29.74 1,116,619 +0.16(+0.53%)
May 06, 2015 29.83 29.83 29.37 29.59 899,600 -0.08(-0.28%)
May 05, 2015 30.03 30.03 29.65 29.67 1,760,458 -0.38(-1.28%)
May 04, 2015 29.97 30.23 29.96 30.06 1,049,092 +0.17(+0.56%)
May 01, 2015 29.62 29.90 29.62 29.89 1,873,332 +0.43(+1.47%)
Apr 30, 2015 29.80 29.92 29.31 29.46 2,057,222 -0.48(-1.60%)
Apr 29, 2015 30.04 30.19 29.72 29.93 1,557,934 -0.24(-0.79%)
Apr 28, 2015 30.21 30.26 29.70 30.17 1,075,086 +0.08(+0.28%)
Apr 27, 2015 30.74 30.80 30.06 30.09 969,433 -0.61(-1.98%)
Apr 24, 2015 30.74 30.84 30.59 30.70 649,238 -0.11(-0.37%)
Apr 23, 2015 30.64 30.88 30.50 30.81 1,220,362 +0.14(+0.47%)
Apr 22, 2015 30.74 30.76 30.55 30.67 990,604 +0.02(+0.05%)
Apr 21, 2015 30.63 30.72 30.59 30.65 1,340,035 +0.22(+0.71%)
Apr 20, 2015 30.42 30.50 30.33 30.44 1,106,566 +0.20(+0.67%)
Apr 17, 2015 30.39 30.40 30.05 30.24 1,629,393 -0.28(-0.92%)
Apr 16, 2015 30.51 30.60 30.47 30.52 899,698 -0.00(-0.01%)
Apr 15, 2015 30.56 30.64 30.46 30.52 997,017 +0.09(+0.31%)
Apr 14, 2015 30.39 30.49 30.22 30.43 2,821,919 +0.01(+0.04%)
Apr 13, 2015 30.54 30.69 30.41 30.41 1,195,408 -0.14(-0.46%)
Apr 10, 2015 30.34 30.60 30.22 30.56 1,147,379 +0.26(+0.87%)
Apr 09, 2015 30.09 30.33 30.05 30.29 555,990 +0.22(+0.72%)
Apr 08, 2015 29.80 30.20 29.80 30.07 847,381 +0.27(+0.91%)
Apr 07, 2015 29.82 30.03 29.79 29.80 1,528,842 +0.06(+0.22%)
Apr 06, 2015 29.52 29.88 29.49 29.74 694,384 +0.05(+0.18%)
Apr 02, 2015 29.67 29.68 29.68 29.68 1,104,600 +0.07(+0.22%)
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.