US Healthcare Ishares ETF (NY: IYH )

65.91 +0.33 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 37.68 37.68 37.43 37.56 139,675 +0.02(+0.06%)
Aug 29, 2019 37.51 37.62 37.35 37.53 674,092 +0.29(+0.77%)
Aug 28, 2019 36.83 37.34 36.83 37.25 150,869 +0.24(+0.66%)
Aug 27, 2019 37.42 37.56 37.00 37.00 137,003 -0.22(-0.60%)
Aug 26, 2019 37.16 37.23 37.01 37.23 190,049 +0.35(+0.94%)
Aug 23, 2019 37.62 37.77 36.69 36.88 213,830 -0.85(-2.25%)
Aug 22, 2019 37.96 37.96 37.58 37.73 217,903 -0.18(-0.48%)
Aug 21, 2019 37.87 38.00 37.83 37.91 360,204 +0.25(+0.67%)
Aug 20, 2019 38.00 38.00 37.62 37.66 113,964 -0.32(-0.84%)
Aug 19, 2019 37.88 38.07 37.86 37.98 135,881 +0.36(+0.96%)
Aug 16, 2019 37.36 37.69 37.36 37.61 160,499 +0.47(+1.27%)
Aug 15, 2019 37.17 37.26 36.97 37.14 426,496 +0.11(+0.30%)
Aug 14, 2019 37.67 37.72 37.03 37.03 707,711 -1.04(-2.74%)
Aug 13, 2019 37.55 38.28 37.55 38.07 179,444 +0.46(+1.21%)
Aug 12, 2019 37.87 37.91 37.47 37.62 70,096 -0.42(-1.11%)
Aug 09, 2019 37.90 38.24 37.75 38.04 217,893 +0.03(+0.08%)
Aug 08, 2019 37.61 38.03 37.51 38.01 260,801 +0.51(+1.37%)
Aug 07, 2019 37.17 37.58 36.80 37.49 183,721 +0.04(+0.10%)
Aug 06, 2019 37.09 37.46 36.99 37.46 215,739 +0.52(+1.41%)
Aug 05, 2019 37.41 37.48 36.65 36.93 581,480 -0.90(-2.39%)
Aug 02, 2019 37.86 37.96 37.59 37.84 1,200,698 -0.13(-0.35%)
Aug 01, 2019 37.93 38.34 37.78 37.97 314,187 +0.04(+0.11%)
Jul 31, 2019 38.26 38.40 37.82 37.93 399,496 -0.37(-0.96%)
Jul 30, 2019 38.13 38.29 37.99 38.29 81,859 -0.10(-0.27%)
Jul 29, 2019 38.25 38.43 38.24 38.40 102,374 +0.13(+0.34%)
Jul 26, 2019 38.20 38.27 38.12 38.27 80,249 +0.19(+0.50%)
Jul 25, 2019 38.26 38.33 38.03 38.08 142,290 -0.22(-0.57%)
Jul 24, 2019 38.19 38.30 37.97 38.30 136,160 +0.03(+0.09%)
Jul 23, 2019 38.09 38.30 37.92 38.26 144,215 +0.22(+0.59%)
Jul 22, 2019 38.17 38.18 38.02 38.04 311,186 -0.07(-0.19%)
Jul 19, 2019 38.57 38.57 38.08 38.11 153,388 -0.40(-1.03%)
Jul 18, 2019 38.24 38.56 38.16 38.51 138,364 +0.23(+0.61%)
Jul 17, 2019 38.30 38.43 38.27 38.27 141,595 +0.05(+0.12%)
Jul 16, 2019 38.42 38.42 38.22 38.23 1,994,628 -0.21(-0.55%)
Jul 15, 2019 38.33 38.49 38.30 38.44 192,111 +0.12(+0.31%)
Jul 12, 2019 38.61 38.61 38.09 38.32 217,385 -0.43(-1.10%)
Jul 11, 2019 39.00 39.00 38.51 38.75 161,449 -0.01(-0.03%)
Jul 10, 2019 38.69 38.83 38.59 38.76 105,426 +0.13(+0.33%)
Jul 09, 2019 38.39 38.65 38.39 38.63 90,367 +0.08(+0.20%)
Jul 08, 2019 38.71 38.71 38.37 38.55 123,356 -0.30(-0.78%)
Jul 05, 2019 38.95 39.05 38.79 38.86 200,116 -0.28(-0.72%)
Jul 03, 2019 38.86 39.14 38.86 39.14 201,132 +0.38(+0.99%)
Jul 02, 2019 38.63 38.76 38.52 38.76 378,474 +0.09(+0.22%)
Jul 01, 2019 38.76 38.76 38.49 38.67 322,771 +0.22(+0.58%)
Jun 28, 2019 38.28 38.49 38.12 38.45 218,401 +0.20(+0.51%)
Jun 27, 2019 38.09 38.33 38.09 38.25 113,461 +0.26(+0.69%)
Jun 26, 2019 38.46 38.46 37.92 37.99 207,161 -0.46(-1.20%)
Jun 25, 2019 38.70 38.79 38.42 38.45 329,948 -0.21(-0.54%)
Jun 24, 2019 38.78 38.78 38.56 38.66 452,237 -0.20(-0.51%)
Jun 21, 2019 38.68 38.91 38.41 38.86 239,733 +0.18(+0.45%)
Jun 20, 2019 38.86 38.97 38.47 38.68 323,574 +0.14(+0.37%)
Jun 19, 2019 38.19 38.61 38.17 38.54 331,182 +0.35(+0.91%)
Jun 18, 2019 38.00 38.31 37.96 38.19 971,204 +0.34(+0.89%)
Jun 17, 2019 37.63 37.86 37.62 37.85 186,306 +0.14(+0.36%)
Jun 14, 2019 37.84 37.91 37.69 37.72 130,097 -0.12(-0.32%)
Jun 13, 2019 37.92 37.92 37.67 37.84 223,935 +0.00(+0.00%)
Jun 12, 2019 37.62 37.84 37.62 37.84 365,578 +0.21(+0.56%)
Jun 11, 2019 37.89 37.97 37.58 37.63 147,243 -0.11(-0.29%)
Jun 10, 2019 37.68 37.86 37.62 37.74 143,930 +0.15(+0.39%)
Jun 07, 2019 37.31 37.68 37.31 37.59 119,933 +0.45(+1.22%)
Jun 06, 2019 37.12 37.35 37.05 37.14 189,073 +0.07(+0.18%)
Jun 05, 2019 37.03 37.14 36.90 37.07 180,378 +0.25(+0.68%)
Jun 04, 2019 36.50 36.85 36.42 36.82 220,215 +0.66(+1.81%)
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.