US Healthcare Ishares ETF (NY: IYH )

66.01 +0.43 (+0.66%)
Streaming Delayed Price Updated: 2:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 20.25 20.25 20.06 20.11 548,485 -0.10(-0.48%)
Aug 29, 2013 20.09 20.33 20.08 20.21 201,015 +0.08(+0.38%)
Aug 28, 2013 20.03 20.20 19.98 20.13 336,955 +0.10(+0.50%)
Aug 27, 2013 20.22 20.25 20.02 20.03 551,389 -0.38(-1.85%)
Aug 26, 2013 20.41 20.52 20.37 20.41 2,681,721 +0.08(+0.37%)
Aug 23, 2013 20.28 20.36 20.22 20.33 282,510 +0.04(+0.20%)
Aug 22, 2013 20.19 20.33 20.19 20.29 405,476 +0.12(+0.62%)
Aug 21, 2013 20.22 20.35 20.11 20.17 1,721,914 -0.08(-0.39%)
Aug 20, 2013 20.18 20.32 20.18 20.25 989,692 +0.06(+0.30%)
Aug 19, 2013 20.14 20.28 20.11 20.19 273,984 +0.03(+0.16%)
Aug 16, 2013 20.25 20.25 20.14 20.16 2,198,051 -0.11(-0.53%)
Aug 15, 2013 20.50 20.50 20.25 20.26 769,957 -0.34(-1.65%)
Aug 14, 2013 20.71 20.81 20.60 20.60 432,293 -0.15(-0.73%)
Aug 13, 2013 20.78 20.81 20.59 20.75 435,300 +0.05(+0.23%)
Aug 12, 2013 20.71 20.75 20.65 20.71 918,061 -0.08(-0.36%)
Aug 09, 2013 20.79 20.91 20.74 20.78 265,737 -0.07(-0.33%)
Aug 08, 2013 20.87 20.92 20.79 20.85 832,432 +0.02(+0.08%)
Aug 07, 2013 20.79 20.88 20.73 20.83 231,604 +0.00(+0.00%)
Aug 06, 2013 20.92 20.95 20.80 20.83 1,658,209 -0.12(-0.58%)
Aug 05, 2013 20.96 21.02 20.92 20.96 252,685 -0.02(-0.09%)
Aug 02, 2013 20.98 20.98 20.90 20.98 1,014,034 -0.01(-0.06%)
Aug 01, 2013 20.96 21.00 20.94 20.99 910,352 +0.14(+0.68%)
Jul 31, 2013 20.84 20.99 20.82 20.85 475,934 +0.04(+0.20%)
Jul 30, 2013 20.87 20.89 20.71 20.80 850,599 +0.01(+0.05%)
Jul 29, 2013 20.83 20.89 20.74 20.79 8,389,487 -0.07(-0.32%)
Jul 26, 2013 20.74 20.86 20.59 20.86 234,068 +0.11(+0.53%)
Jul 25, 2013 20.61 20.75 20.50 20.75 468,080 +0.11(+0.54%)
Jul 24, 2013 20.73 20.73 20.58 20.64 305,193 -0.01(-0.06%)
Jul 23, 2013 20.76 20.76 20.62 20.65 926,473 -0.09(-0.41%)
Jul 22, 2013 20.65 20.79 20.60 20.73 17,482,716 +0.10(+0.47%)
Jul 19, 2013 20.36 20.64 20.32 20.64 210,656 +0.26(+1.27%)
Jul 18, 2013 20.36 20.44 20.36 20.38 165,300 +0.06(+0.31%)
Jul 17, 2013 20.36 20.42 20.30 20.32 203,154 +0.04(+0.18%)
Jul 16, 2013 20.42 20.43 20.23 20.28 264,172 -0.12(-0.57%)
Jul 15, 2013 20.42 20.42 20.31 20.39 432,567 +0.02(+0.10%)
Jul 12, 2013 20.23 20.39 20.20 20.37 187,136 +0.13(+0.66%)
Jul 11, 2013 20.17 20.26 20.15 20.24 214,377 +0.26(+1.28%)
Jul 10, 2013 19.87 20.02 19.85 19.98 450,001 +0.13(+0.65%)
Jul 09, 2013 19.85 19.88 19.77 19.85 574,595 +0.06(+0.30%)
Jul 08, 2013 19.78 19.83 19.74 19.79 202,177 +0.11(+0.57%)
Jul 05, 2013 19.57 19.69 19.51 19.68 118,191 +0.27(+1.39%)
Jul 03, 2013 19.38 19.48 19.30 19.41 90,289 -0.04(-0.23%)
Jul 02, 2013 19.47 19.57 19.41 19.46 243,726 -0.04(-0.19%)
Jul 01, 2013 19.49 19.72 19.47 19.49 5,102,437 +0.10(+0.54%)
Jun 28, 2013 19.52 19.57 19.39 19.39 336,123 -0.13(-0.67%)
Jun 27, 2013 19.55 19.63 19.51 19.52 216,004 +0.08(+0.41%)
Jun 26, 2013 19.31 19.53 19.31 19.44 277,120 +0.20(+1.07%)
Jun 25, 2013 19.27 19.31 19.11 19.24 554,252 +0.11(+0.60%)
Jun 24, 2013 19.09 19.29 18.95 19.12 2,417,754 -0.17(-0.88%)
Jun 21, 2013 19.20 19.40 19.10 19.29 503,548 +0.20(+1.04%)
Jun 20, 2013 19.47 19.47 19.04 19.09 737,613 -0.51(-2.62%)
Jun 19, 2013 19.93 19.94 19.61 19.61 325,771 -0.32(-1.59%)
Jun 18, 2013 19.80 19.94 19.78 19.93 235,233 +0.17(+0.85%)
Jun 17, 2013 19.84 19.92 19.67 19.76 223,098 +0.03(+0.17%)
Jun 14, 2013 19.74 19.84 19.70 19.72 311,650 -0.05(-0.27%)
Jun 13, 2013 19.45 19.79 19.34 19.78 232,715 +0.29(+1.50%)
Jun 12, 2013 19.80 19.84 19.49 19.49 296,035 -0.20(-1.00%)
Jun 11, 2013 19.63 19.80 19.53 19.68 657,846 -0.09(-0.45%)
Jun 10, 2013 19.78 19.80 19.69 19.77 538,931 +0.05(+0.24%)
Jun 07, 2013 19.64 19.80 19.64 19.73 276,102 +0.22(+1.13%)
Jun 06, 2013 19.25 19.51 19.15 19.50 357,995 +0.26(+1.38%)
Jun 05, 2013 19.49 19.59 19.20 19.24 476,599 -0.29(-1.49%)
Jun 04, 2013 19.69 19.75 19.45 19.53 387,555 -0.14(-0.70%)
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.