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 31, 2010 11.13 11.20 11.10 11.12 214,755 -0.06(-0.50%)
Aug 30, 2010 11.27 11.31 11.18 11.18 139,978 -0.13(-1.15%)
Aug 27, 2010 11.31 11.31 11.08 11.31 194,495 +0.15(+1.32%)
Aug 26, 2010 11.30 11.30 11.14 11.16 315,869 -0.10(-0.90%)
Aug 25, 2010 11.10 11.30 11.09 11.26 322,411 +0.11(+0.98%)
Aug 24, 2010 11.26 11.26 11.13 11.15 205,071 -0.23(-2.02%)
Aug 23, 2010 11.41 11.51 11.38 11.38 125,416 +0.02(+0.15%)
Aug 20, 2010 11.37 11.37 11.29 11.36 150,267 -0.04(-0.34%)
Aug 19, 2010 11.53 11.56 11.36 11.40 248,637 -0.20(-1.73%)
Aug 18, 2010 11.61 11.69 11.53 11.60 209,375 -0.01(-0.08%)
Aug 17, 2010 11.55 11.66 11.51 11.61 231,336 +0.15(+1.32%)
Aug 16, 2010 11.44 11.49 11.38 11.46 872,324 -0.05(-0.40%)
Aug 13, 2010 11.51 11.55 11.48 11.51 124,378 -0.05(-0.40%)
Aug 12, 2010 11.35 11.58 11.35 11.55 240,988 +0.05(+0.39%)
Aug 11, 2010 11.63 11.67 11.49 11.51 293,721 -0.30(-2.51%)
Aug 10, 2010 11.74 11.85 11.67 11.80 315,775 +0.00(+0.02%)
Aug 09, 2010 11.78 11.83 11.74 11.80 110,088 +0.05(+0.42%)
Aug 06, 2010 11.75 11.76 11.59 11.75 142,968 +0.03(+0.26%)
Aug 05, 2010 11.70 11.73 11.64 11.72 251,360 -0.01(-0.08%)
Aug 04, 2010 11.56 11.74 11.56 11.73 204,674 +0.15(+1.31%)
Aug 03, 2010 11.48 11.64 11.48 11.58 307,448 +0.09(+0.75%)
Aug 02, 2010 11.43 11.51 11.42 11.49 872,679 +0.21(+1.89%)
Jul 30, 2010 11.28 11.33 11.12 11.28 182,046 +0.03(+0.26%)
Jul 29, 2010 11.35 11.38 11.17 11.25 451,016 -0.00(-0.03%)
Jul 28, 2010 11.39 11.44 11.24 11.26 150,867 -0.16(-1.44%)
Jul 27, 2010 11.50 11.50 11.39 11.42 174,492 -0.00(-0.02%)
Jul 26, 2010 11.24 11.42 11.24 11.42 285,399 +0.18(+1.62%)
Jul 23, 2010 11.20 11.25 11.13 11.24 553,528 +0.00(+0.03%)
Jul 22, 2010 11.27 11.33 11.21 11.24 323,058 +0.09(+0.81%)
Jul 21, 2010 11.40 11.40 11.12 11.15 168,585 -0.17(-1.49%)
Jul 20, 2010 11.21 11.32 11.16 11.32 225,085 -0.03(-0.25%)
Jul 19, 2010 11.32 11.39 11.31 11.34 381,113 +0.04(+0.37%)
Jul 16, 2010 11.30 11.56 11.30 11.30 754,687 -0.26(-2.25%)
Jul 15, 2010 11.53 11.58 11.45 11.56 608,139 +0.03(+0.25%)
Jul 14, 2010 11.44 11.55 11.43 11.53 354,619 +0.01(+0.05%)
Jul 13, 2010 11.48 11.58 11.48 11.53 633,778 +0.10(+0.85%)
Jul 12, 2010 11.43 11.45 11.40 11.43 630,298 -0.03(-0.30%)
Jul 09, 2010 11.47 11.47 11.40 11.47 213,951 +0.03(+0.27%)
Jul 08, 2010 11.37 11.45 11.36 11.43 179,615 +0.12(+1.03%)
Jul 07, 2010 11.13 11.33 11.06 11.32 204,779 +0.22(+2.00%)
Jul 06, 2010 11.14 11.20 11.02 11.10 261,592 +0.03(+0.29%)
Jul 02, 2010 11.06 11.13 11.01 11.06 543,678 +0.02(+0.19%)
Jul 01, 2010 11.15 11.15 10.86 11.04 906,603 -0.12(-1.06%)
Jun 30, 2010 11.21 11.30 11.15 11.16 588,600 -0.09(-0.78%)
Jun 29, 2010 11.33 11.34 11.19 11.25 443,779 -0.24(-2.09%)
Jun 25, 2010 11.49 11.54 11.39 11.49 249,127 +0.07(+0.60%)
Jun 24, 2010 11.48 11.50 11.42 11.42 354,405 -0.15(-1.28%)
Jun 23, 2010 11.59 11.61 11.49 11.57 328,355 -0.04(-0.31%)
Jun 22, 2010 11.72 11.82 11.60 11.60 231,617 -0.11(-0.95%)
Jun 21, 2010 11.92 11.92 11.68 11.72 355,547 -0.05(-0.46%)
Jun 18, 2010 11.77 11.80 11.73 11.77 172,836 -0.02(-0.15%)
Jun 17, 2010 11.79 11.79 11.69 11.79 210,734 +0.01(+0.07%)
Jun 16, 2010 11.71 11.80 11.71 11.78 205,496 +0.03(+0.23%)
Jun 15, 2010 11.63 11.76 11.63 11.75 209,653 +0.19(+1.64%)
Jun 14, 2010 11.65 11.66 11.55 11.56 212,875 +0.02(+0.17%)
Jun 11, 2010 11.37 11.54 11.37 11.54 283,516 +0.12(+1.06%)
Jun 10, 2010 11.33 11.44 11.32 11.42 251,525 +0.22(+2.00%)
Jun 09, 2010 11.34 11.34 11.16 11.20 284,744 -0.04(-0.37%)
Jun 08, 2010 11.21 11.26 11.11 11.24 419,013 +0.01(+0.05%)
Jun 07, 2010 11.32 11.38 11.23 11.23 597,745 -0.02(-0.17%)
Jun 04, 2010 11.25 11.48 11.25 11.25 176,037 -0.38(-3.28%)
Jun 03, 2010 11.59 11.65 11.56 11.64 235,278 +0.08(+0.67%)
Jun 02, 2010 11.34 11.56 11.31 11.56 420,966 +0.27(+2.35%)
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.