US Healthcare Ishares ETF (NY: IYH )

65.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 33.50 33.67 33.40 33.65 1,429,353 +0.19(+0.56%)
Sep 28, 2017 33.42 33.56 33.40 33.46 226,713 +0.04(+0.11%)
Sep 27, 2017 33.49 33.49 33.29 33.43 264,380 +0.00(+0.01%)
Sep 26, 2017 33.52 33.57 33.41 33.42 268,440 -0.13(-0.38%)
Sep 25, 2017 33.65 33.75 33.51 33.55 207,161 -0.10(-0.30%)
Sep 22, 2017 33.65 33.69 33.49 33.65 276,261 +0.02(+0.05%)
Sep 21, 2017 33.80 33.81 33.63 33.64 246,877 -0.19(-0.55%)
Sep 20, 2017 33.77 33.85 33.60 33.82 321,935 +0.07(+0.21%)
Sep 19, 2017 34.07 34.07 33.73 33.75 197,906 -0.29(-0.86%)
Sep 18, 2017 34.09 34.15 33.98 34.04 177,226 +0.04(+0.11%)
Sep 15, 2017 34.15 34.17 33.99 34.00 656,943 -0.13(-0.38%)
Sep 14, 2017 34.01 34.19 33.97 34.13 224,173 +0.06(+0.18%)
Sep 13, 2017 34.18 34.22 33.97 34.07 1,942,367 -0.12(-0.35%)
Sep 12, 2017 34.15 34.19 34.08 34.19 331,216 +0.06(+0.18%)
Sep 11, 2017 34.03 34.13 33.94 34.13 453,952 +0.26(+0.76%)
Sep 08, 2017 33.69 33.92 33.56 33.87 280,599 +0.15(+0.43%)
Sep 07, 2017 33.39 33.79 33.38 33.72 573,745 +0.32(+0.95%)
Sep 06, 2017 33.37 33.42 33.25 33.41 79,228 +0.15(+0.46%)
Sep 05, 2017 33.31 33.42 33.12 33.25 131,474 -0.16(-0.49%)
Sep 01, 2017 33.47 33.52 33.34 33.42 127,866 -0.01(-0.04%)
Aug 31, 2017 32.95 33.46 32.95 33.43 152,349 +0.57(+1.74%)
Aug 30, 2017 32.65 32.93 32.63 32.86 85,212 +0.19(+0.59%)
Aug 29, 2017 32.44 32.69 32.44 32.67 88,518 +0.06(+0.18%)
Aug 28, 2017 32.53 32.64 32.53 32.61 154,930 +0.23(+0.70%)
Aug 25, 2017 32.47 32.56 32.38 32.38 176,301 -0.02(-0.05%)
Aug 24, 2017 32.32 32.44 32.29 32.40 129,496 +0.11(+0.33%)
Aug 23, 2017 32.42 32.42 32.27 32.29 129,732 -0.23(-0.70%)
Aug 22, 2017 32.16 32.54 32.16 32.52 159,100 +0.38(+1.17%)
Aug 21, 2017 31.97 32.18 31.97 32.14 115,076 +0.14(+0.44%)
Aug 18, 2017 32.04 32.18 31.94 32.00 177,363 -0.13(-0.40%)
Aug 17, 2017 32.46 32.52 32.13 32.13 576,581 -0.42(-1.28%)
Aug 16, 2017 32.50 32.61 32.49 32.55 115,234 +0.09(+0.27%)
Aug 15, 2017 32.52 32.56 32.45 32.46 159,498 +0.02(+0.07%)
Aug 14, 2017 32.43 32.49 32.39 32.44 171,052 +0.21(+0.64%)
Aug 11, 2017 32.15 32.37 32.15 32.23 168,600 +0.11(+0.35%)
Aug 10, 2017 32.45 32.48 32.11 32.12 383,329 -0.45(-1.39%)
Aug 09, 2017 32.40 32.58 32.39 32.57 494,583 +0.06(+0.17%)
Aug 08, 2017 32.65 32.70 32.48 32.51 202,148 -0.17(-0.53%)
Aug 07, 2017 32.64 32.69 32.60 32.69 177,353 +0.04(+0.13%)
Aug 04, 2017 32.74 32.75 32.59 32.64 184,727 -0.05(-0.15%)
Aug 03, 2017 32.61 32.75 32.54 32.69 260,511 +0.10(+0.29%)
Aug 02, 2017 32.67 32.67 32.49 32.60 285,520 -0.03(-0.10%)
Aug 01, 2017 32.78 32.80 32.60 32.63 396,222 -0.10(-0.30%)
Jul 31, 2017 32.83 32.86 32.73 32.73 237,117 -0.05(-0.17%)
Jul 28, 2017 32.63 32.82 32.51 32.78 170,986 +0.15(+0.47%)
Jul 27, 2017 32.99 32.99 32.51 32.63 215,588 -0.25(-0.77%)
Jul 26, 2017 32.94 32.96 32.85 32.88 276,179 -0.10(-0.31%)
Jul 25, 2017 33.29 33.31 32.96 32.99 297,534 -0.26(-0.77%)
Jul 24, 2017 33.21 33.27 33.10 33.24 237,694 +0.01(+0.04%)
Jul 21, 2017 33.17 33.29 33.17 33.23 178,304 -0.04(-0.11%)
Jul 20, 2017 33.07 33.32 33.01 33.26 183,102 +0.23(+0.69%)
Jul 19, 2017 32.92 33.03 32.92 33.03 299,507 +0.28(+0.84%)
Jul 18, 2017 32.72 32.77 32.54 32.76 3,454,775 +0.01(+0.04%)
Jul 17, 2017 32.90 32.92 32.73 32.74 313,984 -0.12(-0.36%)
Jul 14, 2017 32.72 32.92 32.66 32.86 190,660 +0.21(+0.64%)
Jul 13, 2017 32.68 32.75 32.43 32.65 339,806 +0.02(+0.07%)
Jul 12, 2017 32.57 32.72 32.57 32.63 261,487 +0.23(+0.69%)
Jul 11, 2017 32.45 32.47 32.24 32.41 452,521 -0.02(-0.07%)
Jul 10, 2017 32.55 32.55 32.36 32.43 245,850 -0.11(-0.34%)
Jul 07, 2017 32.43 32.56 32.39 32.54 826,565 +0.18(+0.57%)
Jul 06, 2017 32.67 32.69 32.31 32.35 1,045,087 -0.41(-1.27%)
Jul 05, 2017 32.64 32.82 32.52 32.77 1,417,184 +0.18(+0.55%)
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.