US Healthcare Ishares ETF (NY: IYH )

62.08 +0.18 (+0.29%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 50.70 51.41 50.58 51.33 163,622 +0.59(+1.16%)
Aug 30, 2005 50.62 50.82 50.48 50.74 135,293 -0.08(-0.16%)
Aug 29, 2005 49.87 50.91 49.87 50.82 836,551 +0.49(+0.98%)
Aug 26, 2005 50.58 50.58 50.30 50.33 114,047 -0.25(-0.49%)
Aug 25, 2005 50.54 50.75 50.52 50.58 73,263 +0.07(+0.15%)
Aug 24, 2005 50.60 51.05 50.48 50.51 220,035 -0.19(-0.37%)
Aug 23, 2005 50.81 50.86 50.57 50.69 349,834 -0.12(-0.24%)
Aug 22, 2005 50.91 51.13 50.64 50.82 120,274 -0.18(-0.35%)
Aug 19, 2005 51.29 51.42 50.87 51.00 110,872 -0.19(-0.37%)
Aug 18, 2005 50.99 51.45 50.99 51.18 207,580 -0.02(-0.05%)
Aug 17, 2005 51.00 51.41 51.00 51.21 165,454 +0.05(+0.10%)
Aug 16, 2005 51.55 51.55 51.10 51.16 76,438 -0.35(-0.68%)
Aug 15, 2005 51.46 51.60 51.23 51.51 70,089 +0.07(+0.13%)
Aug 12, 2005 51.59 51.68 51.23 51.45 396,601 -0.29(-0.55%)
Aug 11, 2005 51.46 51.77 51.42 51.73 61,297 +0.31(+0.61%)
Aug 10, 2005 51.55 51.84 51.25 51.42 94,266 +0.10(+0.19%)
Aug 09, 2005 51.09 51.42 51.05 51.32 64,716 +0.46(+0.90%)
Aug 08, 2005 51.32 51.32 50.74 50.87 125,647 -0.28(-0.54%)
Aug 05, 2005 51.55 51.55 51.11 51.14 110,628 -0.44(-0.86%)
Aug 04, 2005 51.91 51.91 51.52 51.59 197,323 -0.49(-0.94%)
Aug 03, 2005 51.86 52.08 51.73 52.08 232,856 +0.08(+0.16%)
Aug 02, 2005 51.89 52.00 51.75 52.00 184,136 +0.25(+0.49%)
Aug 01, 2005 50.98 51.90 50.74 51.74 796,133 +0.26(+0.51%)
Jul 29, 2005 51.68 51.78 51.37 51.48 116,245 -0.20(-0.38%)
Jul 28, 2005 51.37 51.82 51.32 51.68 155,441 +0.45(+0.88%)
Jul 27, 2005 50.86 51.32 50.83 51.23 129,799 +0.45(+0.89%)
Jul 26, 2005 50.73 50.96 50.69 50.78 104,767 +0.18(+0.36%)
Jul 25, 2005 50.99 50.99 50.49 50.60 102,447 -0.36(-0.71%)
Jul 22, 2005 50.97 50.97 50.65 50.96 78,514 +0.02(+0.03%)
Jul 21, 2005 51.19 51.32 50.86 50.94 137,369 -0.59(-1.14%)
Jul 20, 2005 51.27 51.57 51.20 51.53 167,163 +0.66(+1.29%)
Jul 19, 2005 50.85 51.01 50.62 50.87 117,588 +0.06(+0.11%)
Jul 18, 2005 51.09 51.09 50.78 50.82 98,417 -0.25(-0.48%)
Jul 15, 2005 50.75 51.18 50.75 51.06 69,844 +0.22(+0.43%)
Jul 14, 2005 50.86 50.97 50.61 50.84 241,526 +0.30(+0.60%)
Jul 13, 2005 50.82 50.82 50.37 50.54 96,341 -0.36(-0.71%)
Jul 12, 2005 50.78 50.95 50.64 50.90 111,483 +0.14(+0.27%)
Jul 11, 2005 50.65 50.96 50.65 50.76 186,944 +0.05(+0.10%)
Jul 08, 2005 49.91 50.82 49.91 50.71 321,628 +0.66(+1.31%)
Jul 07, 2005 49.75 50.13 49.58 50.05 193,782 +0.00(+0.00%)
Jul 06, 2005 50.34 50.37 49.96 50.05 106,843 -0.18(-0.36%)
Jul 05, 2005 49.97 50.38 49.97 50.23 275,349 +0.15(+0.29%)
Jul 01, 2005 50.24 50.24 49.91 50.09 621,643 +0.05(+0.10%)
Jun 30, 2005 50.53 50.53 50.03 50.04 57,267 -0.44(-0.88%)
Jun 29, 2005 50.61 50.61 50.37 50.48 122,106 +0.00(+0.00%)
Jun 28, 2005 50.23 50.55 50.17 50.48 216,250 +0.46(+0.92%)
Jun 27, 2005 50.12 50.16 49.93 50.02 580,982 -0.10(-0.20%)
Jun 24, 2005 50.24 50.44 50.12 50.12 253,126 -0.29(-0.58%)
Jun 23, 2005 50.78 50.85 50.33 50.41 123,205 -0.34(-0.68%)
Jun 22, 2005 51.07 51.07 50.63 50.76 153,121 -0.25(-0.50%)
Jun 21, 2005 51.16 51.16 50.82 51.01 390,374 -0.08(-0.16%)
Jun 20, 2005 50.91 51.14 50.82 51.09 187,921 -0.02(-0.05%)
Jun 17, 2005 51.16 51.18 50.91 51.12 320,773 +0.26(+0.52%)
Jun 16, 2005 50.58 50.88 50.57 50.86 647,408 +0.28(+0.55%)
Jun 15, 2005 50.77 50.77 50.23 50.58 86,695 -0.11(-0.23%)
Jun 14, 2005 50.33 50.77 50.20 50.69 80,346 +0.34(+0.67%)
Jun 13, 2005 50.02 50.48 49.96 50.36 134,927 +0.31(+0.62%)
Jun 10, 2005 50.20 50.37 49.89 50.05 338,356 -0.23(-0.46%)
Jun 09, 2005 50.01 50.36 49.89 50.28 71,432 +0.35(+0.71%)
Jun 08, 2005 50.46 50.46 49.87 49.92 209,412 -0.34(-0.68%)
Jun 07, 2005 50.40 50.75 50.27 50.27 1,074,536 +0.04(+0.08%)
Jun 06, 2005 50.20 50.41 50.09 50.23 144,451 -0.01(-0.02%)
Jun 03, 2005 50.49 50.53 50.16 50.23 146,039 -0.30(-0.60%)
Jun 02, 2005 50.33 50.60 50.31 50.54 391,228 +0.09(+0.18%)
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.