US Healthcare Ishares ETF (NY: IYH )

62.08 +0.18 (+0.29%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 252.24 253.45 248.15 248.53 63,596 -3.00(-1.19%)
Sep 29, 2022 252.03 253.63 250.04 251.52 29,329 -2.38(-0.94%)
Sep 28, 2022 250.87 254.98 250.28 253.90 54,820 +5.69(+2.29%)
Sep 27, 2022 249.93 251.84 247.27 248.21 78,499 -0.39(-0.16%)
Sep 26, 2022 249.52 250.74 247.93 248.60 93,139 -2.56(-1.02%)
Sep 23, 2022 251.19 251.32 248.15 251.16 99,189 -1.44(-0.57%)
Sep 22, 2022 251.38 254.05 249.94 252.60 74,183 +1.08(+0.43%)
Sep 21, 2022 256.54 258.48 251.53 251.53 330,630 -4.49(-1.75%)
Sep 20, 2022 257.04 257.62 254.54 256.02 49,396 -3.10(-1.20%)
Sep 19, 2022 258.58 259.16 255.66 259.12 54,150 -1.56(-0.60%)
Sep 16, 2022 259.62 260.90 258.85 260.69 41,554 -1.07(-0.41%)
Sep 15, 2022 261.48 263.88 261.29 261.75 73,265 +1.49(+0.57%)
Sep 14, 2022 260.98 262.26 259.06 260.26 54,056 +0.26(+0.10%)
Sep 13, 2022 265.42 265.42 259.43 260.00 27,997 -9.05(-3.36%)
Sep 12, 2022 268.07 270.14 267.63 269.05 22,298 +1.67(+0.63%)
Sep 09, 2022 265.59 268.07 265.52 267.38 30,382 +2.75(+1.04%)
Sep 08, 2022 258.44 264.75 258.44 264.63 311,423 +4.60(+1.77%)
Sep 07, 2022 255.68 260.31 255.42 260.03 23,651 +4.58(+1.79%)
Sep 06, 2022 256.58 258.43 255.18 255.45 201,414 +0.09(+0.03%)
Sep 02, 2022 260.75 260.91 254.81 255.36 43,337 -3.89(-1.50%)
Sep 01, 2022 254.45 259.31 254.14 259.26 73,127 +3.79(+1.48%)
Aug 31, 2022 257.74 259.42 255.46 255.47 522,825 -1.50(-0.58%)
Aug 30, 2022 259.43 259.43 256.58 256.97 52,188 -1.96(-0.76%)
Aug 29, 2022 259.35 260.16 257.95 258.92 66,135 -2.06(-0.79%)
Aug 26, 2022 268.86 268.86 260.84 260.98 28,720 -7.58(-2.82%)
Aug 25, 2022 267.02 268.71 265.21 268.56 18,824 +2.95(+1.11%)
Aug 24, 2022 265.36 266.53 265.10 265.61 31,593 +0.52(+0.20%)
Aug 23, 2022 267.90 267.90 264.20 265.09 30,747 -3.49(-1.30%)
Aug 22, 2022 270.44 270.91 267.77 268.58 72,972 -3.47(-1.28%)
Aug 19, 2022 271.61 273.30 271.50 272.05 21,014 +0.22(+0.08%)
Aug 18, 2022 272.85 272.85 270.50 271.83 30,689 -1.21(-0.44%)
Aug 17, 2022 273.30 274.51 272.73 273.04 40,718 -1.89(-0.69%)
Aug 16, 2022 274.80 275.79 273.86 274.93 162,243 -0.87(-0.32%)
Aug 15, 2022 274.43 276.10 273.65 275.80 409,783 +1.35(+0.49%)
Aug 12, 2022 272.18 274.45 271.41 274.45 55,025 +3.37(+1.24%)
Aug 11, 2022 272.89 274.76 270.50 271.09 71,086 -1.94(-0.71%)
Aug 10, 2022 273.24 273.26 271.56 273.02 35,036 +3.18(+1.18%)
Aug 09, 2022 271.61 272.18 269.34 269.84 46,374 -1.60(-0.59%)
Aug 08, 2022 271.52 273.19 270.11 271.45 30,011 +1.00(+0.37%)
Aug 05, 2022 268.96 270.51 268.07 270.45 35,292 -0.04(-0.01%)
Aug 04, 2022 271.80 271.80 270.01 270.49 44,138 -1.44(-0.53%)
Aug 03, 2022 271.28 272.77 270.16 271.93 42,629 +2.65(+0.98%)
Aug 02, 2022 270.11 272.50 269.20 269.27 80,151 -0.73(-0.27%)
Aug 01, 2022 271.09 271.80 269.49 270.00 78,145 -2.17(-0.80%)
Jul 29, 2022 271.91 272.40 270.15 272.17 59,690 -1.04(-0.38%)
Jul 28, 2022 272.20 274.97 267.45 273.21 68,057 +1.84(+0.68%)
Jul 27, 2022 269.81 272.53 268.42 271.37 41,833 +1.70(+0.63%)
Jul 26, 2022 268.65 271.12 268.36 269.67 75,353 +1.51(+0.56%)
Jul 25, 2022 267.56 268.47 266.95 268.16 68,899 +1.22(+0.46%)
Jul 22, 2022 269.31 269.31 265.56 266.94 97,421 -1.35(-0.50%)
Jul 21, 2022 264.34 268.29 264.34 268.29 443,052 +4.05(+1.53%)
Jul 20, 2022 266.44 266.44 263.07 264.24 36,781 -2.21(-0.83%)
Jul 19, 2022 264.79 266.60 264.21 266.45 24,660 +4.49(+1.71%)
Jul 18, 2022 268.40 268.40 261.08 261.96 37,517 -5.49(-2.05%)
Jul 15, 2022 263.99 267.62 263.99 267.45 43,709 +6.12(+2.34%)
Jul 14, 2022 259.55 261.61 257.78 261.33 34,581 -0.77(-0.29%)
Jul 13, 2022 262.45 264.00 261.58 262.10 65,821 -2.50(-0.95%)
Jul 12, 2022 267.11 267.67 263.44 264.61 50,709 -3.52(-1.31%)
Jul 11, 2022 268.14 269.52 267.30 268.13 22,622 -1.05(-0.39%)
Jul 08, 2022 268.13 271.56 267.40 269.18 38,152 +0.58(+0.22%)
Jul 07, 2022 266.97 268.70 266.92 268.60 67,212 +1.61(+0.60%)
Jul 06, 2022 265.30 268.31 265.30 266.99 53,978 +1.61(+0.61%)
Jul 05, 2022 264.01 265.48 260.00 265.37 40,673 -0.97(-0.36%)
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.