US Healthcare Ishares ETF (NY: IYH )

58.61 -0.07 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 135.10 136.13 132.75 133.07 684,284 -2.60(-1.92%)
Aug 28, 2015 135.57 136.29 134.56 135.67 355,737 -0.55(-0.40%)
Aug 27, 2015 134.85 136.38 133.47 136.22 986,712 +2.70(+2.02%)
Aug 26, 2015 129.44 133.52 128.55 133.52 528,405 +5.36(+4.18%)
Aug 25, 2015 131.31 136.69 128.01 128.16 518,905 -1.86(-1.43%)
Aug 24, 2015 125.50 133.88 95.64 130.02 2,932,171 -5.27(-3.90%)
Aug 21, 2015 138.03 139.18 135.21 135.29 556,299 -4.13(-2.96%)
Aug 20, 2015 141.89 142.24 139.33 139.42 186,504 -3.40(-2.38%)
Aug 19, 2015 142.60 143.71 141.88 142.82 188,117 -0.67(-0.47%)
Aug 18, 2015 143.38 144.27 143.33 143.49 182,837 -0.29(-0.20%)
Aug 17, 2015 141.88 143.80 141.22 143.78 425,538 +1.63(+1.15%)
Aug 14, 2015 141.58 142.23 141.08 142.15 74,273 +0.26(+0.18%)
Aug 13, 2015 142.07 142.80 141.47 141.90 75,007 -0.24(-0.17%)
Aug 12, 2015 140.92 142.28 139.33 142.14 269,020 +0.08(+0.06%)
Aug 11, 2015 142.16 142.69 141.25 142.06 129,593 -0.97(-0.68%)
Aug 10, 2015 143.19 143.82 142.80 143.02 1,006,199 +1.13(+0.80%)
Aug 07, 2015 142.08 142.21 140.44 141.89 538,194 -0.35(-0.25%)
Aug 06, 2015 145.76 145.85 142.04 142.24 494,526 -3.17(-2.18%)
Aug 05, 2015 145.33 145.81 145.04 145.41 374,547 +1.12(+0.78%)
Aug 04, 2015 144.98 145.11 143.85 144.29 579,596 -0.11(-0.08%)
Aug 03, 2015 144.61 145.10 143.39 144.40 1,172,573 -0.10(-0.07%)
Jul 31, 2015 144.55 145.25 144.16 144.50 242,217 +0.83(+0.58%)
Jul 30, 2015 143.38 143.96 142.39 143.67 227,502 +0.01(+0.01%)
Jul 29, 2015 144.01 144.36 143.11 143.66 205,613 +0.11(+0.07%)
Jul 28, 2015 142.13 143.58 141.11 143.55 206,417 +2.55(+1.81%)
Jul 27, 2015 141.21 141.78 140.31 141.00 994,250 -0.19(-0.14%)
Jul 24, 2015 143.60 143.63 141.05 141.20 230,801 -3.72(-2.57%)
Jul 23, 2015 145.52 145.78 144.62 144.92 94,083 -0.24(-0.16%)
Jul 22, 2015 144.71 145.30 144.24 145.16 85,071 +0.12(+0.09%)
Jul 21, 2015 146.10 146.10 144.29 145.03 92,957 -0.54(-0.37%)
Jul 20, 2015 145.80 145.93 145.28 145.57 82,841 +0.26(+0.18%)
Jul 17, 2015 145.62 145.62 144.64 145.31 82,167 -0.13(-0.09%)
Jul 16, 2015 145.46 145.64 144.94 145.45 122,968 +0.75(+0.52%)
Jul 15, 2015 145.26 145.76 144.45 144.69 276,545 +0.04(+0.03%)
Jul 14, 2015 143.05 144.85 142.96 144.65 286,730 +1.51(+1.05%)
Jul 13, 2015 142.94 143.45 142.54 143.15 1,389,920 +1.24(+0.87%)
Jul 10, 2015 141.40 143.08 140.95 141.91 296,401 +1.90(+1.36%)
Jul 09, 2015 140.72 142.25 139.89 140.00 271,001 +0.67(+0.48%)
Jul 08, 2015 140.65 140.90 139.15 139.33 587,086 -2.31(-1.63%)
Jul 07, 2015 141.59 141.68 139.39 141.64 309,631 +0.46(+0.33%)
Jul 06, 2015 140.23 142.04 139.97 141.18 287,034 -0.06(-0.04%)
Jul 02, 2015 142.09 141.24 141.24 141.24 139,004 -0.53(-0.37%)
Jul 01, 2015 141.96 141.96 141.03 141.77 209,719 +1.21(+0.86%)
Jun 30, 2015 141.16 141.20 139.99 140.56 304,340 +0.69(+0.49%)
Jun 29, 2015 142.53 142.76 139.74 139.87 1,584,476 -3.36(-2.34%)
Jun 26, 2015 143.81 144.16 142.70 143.22 184,738 -0.18(-0.12%)
Jun 25, 2015 143.08 144.07 142.76 143.40 155,217 +0.81(+0.57%)
Jun 24, 2015 143.45 144.01 142.59 142.59 109,289 -1.49(-1.04%)
Jun 23, 2015 143.97 144.49 143.63 144.08 261,580 +0.22(+0.15%)
Jun 22, 2015 144.08 144.46 143.71 143.86 490,853 +1.09(+0.77%)
Jun 19, 2015 142.64 143.21 142.64 142.76 154,804 -0.07(-0.05%)
Jun 18, 2015 140.90 143.25 140.90 142.83 131,562 +2.23(+1.58%)
Jun 17, 2015 140.56 140.98 139.92 140.61 160,866 +0.16(+0.11%)
Jun 16, 2015 139.81 140.56 139.60 140.45 221,899 +0.72(+0.51%)
Jun 15, 2015 138.95 139.94 138.06 139.73 96,753 +0.05(+0.04%)
Jun 12, 2015 140.80 140.80 139.46 139.68 163,151 -1.62(-1.15%)
Jun 11, 2015 140.87 141.51 140.60 141.31 88,558 +0.95(+0.67%)
Jun 10, 2015 138.97 140.47 138.65 140.36 189,452 +1.63(+1.18%)
Jun 09, 2015 138.90 138.98 138.03 138.73 184,531 -0.07(-0.05%)
Jun 08, 2015 139.46 139.79 138.80 138.80 71,674 -0.64(-0.46%)
Jun 05, 2015 139.24 139.57 138.44 139.43 94,370 +0.04(+0.03%)
Jun 04, 2015 139.88 140.32 138.94 139.39 191,250 -1.00(-0.71%)
Jun 03, 2015 140.40 140.58 140.06 140.39 346,294 +0.18(+0.13%)
Jun 02, 2015 140.27 140.77 139.59 140.21 117,188 -0.82(-0.58%)
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.