US Healthcare Ishares ETF (NY: IYH )

65.58 -0.16 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 20.61 20.75 20.57 20.70 1,170,907 -0.05(-0.22%)
Sep 27, 2013 20.70 20.79 20.66 20.75 319,932 -0.02(-0.07%)
Sep 26, 2013 20.72 20.83 20.70 20.77 322,695 +0.09(+0.44%)
Sep 25, 2013 20.87 20.87 20.67 20.67 423,507 -0.15(-0.73%)
Sep 24, 2013 20.90 20.95 20.82 20.83 557,478 -0.14(-0.67%)
Sep 23, 2013 21.09 21.09 20.87 20.97 4,462,726 -0.17(-0.79%)
Sep 20, 2013 21.19 21.24 21.09 21.13 262,684 -0.04(-0.20%)
Sep 19, 2013 21.26 21.32 21.13 21.17 338,552 -0.08(-0.38%)
Sep 18, 2013 21.10 21.29 20.99 21.26 528,055 +0.14(+0.67%)
Sep 17, 2013 21.12 21.12 21.03 21.11 520,733 +0.02(+0.08%)
Sep 16, 2013 21.12 21.16 20.89 21.10 4,136,983 +0.20(+0.98%)
Sep 13, 2013 20.92 20.92 20.83 20.89 215,048 +0.03(+0.12%)
Sep 12, 2013 20.94 20.96 20.85 20.87 249,539 -0.03(-0.13%)
Sep 11, 2013 20.82 20.91 20.77 20.89 362,026 +0.11(+0.53%)
Sep 10, 2013 20.78 20.82 20.70 20.78 624,550 +0.11(+0.52%)
Sep 09, 2013 20.56 20.68 20.51 20.68 332,109 +0.15(+0.71%)
Sep 06, 2013 20.55 20.65 20.31 20.53 341,926 +0.02(+0.10%)
Sep 05, 2013 20.50 20.53 20.44 20.51 323,521 +0.04(+0.18%)
Sep 04, 2013 20.27 20.50 20.26 20.47 775,889 +0.25(+1.22%)
Sep 03, 2013 20.32 20.36 20.14 20.23 2,839,544 +0.11(+0.57%)
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%)
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.