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 28, 2018 39.62 39.86 39.62 39.82 169,182 +0.14(+0.34%)
Sep 27, 2018 39.56 39.82 39.55 39.68 154,333 +0.16(+0.40%)
Sep 26, 2018 39.55 39.82 39.41 39.52 192,710 -0.02(-0.05%)
Sep 25, 2018 39.72 39.83 39.51 39.55 749,923 -0.09(-0.23%)
Sep 24, 2018 39.53 39.71 39.48 39.64 189,554 +0.11(+0.27%)
Sep 21, 2018 39.59 39.73 39.48 39.53 269,197 +0.05(+0.13%)
Sep 20, 2018 39.20 39.51 39.20 39.48 169,334 +0.36(+0.91%)
Sep 19, 2018 39.19 39.23 39.08 39.12 111,324 -0.05(-0.14%)
Sep 18, 2018 38.95 39.27 38.93 39.18 140,910 +0.23(+0.58%)
Sep 17, 2018 39.15 39.15 38.90 38.95 152,784 -0.19(-0.49%)
Sep 14, 2018 39.24 39.24 39.07 39.14 132,559 -0.11(-0.28%)
Sep 13, 2018 38.92 39.25 38.92 39.25 278,043 +0.45(+1.16%)
Sep 12, 2018 38.63 38.86 38.61 38.80 103,722 +0.18(+0.46%)
Sep 11, 2018 38.58 38.69 38.44 38.62 902,473 +0.01(+0.04%)
Sep 10, 2018 38.82 38.87 38.61 38.61 67,482 -0.12(-0.30%)
Sep 07, 2018 38.58 38.77 38.56 38.73 118,793 +0.04(+0.09%)
Sep 06, 2018 38.68 38.77 38.50 38.69 2,218,720 -0.01(-0.03%)
Sep 05, 2018 38.61 38.71 38.48 38.70 261,962 +0.09(+0.23%)
Sep 04, 2018 38.83 38.84 38.52 38.61 304,932 -0.27(-0.69%)
Aug 31, 2018 38.88 38.88 38.88 0 +0.00(+0.00%)
Aug 30, 2018 38.83 39.02 38.83 38.88 261,585 -0.06(-0.15%)
Aug 29, 2018 38.70 38.97 38.65 38.94 394,210 +0.26(+0.66%)
Aug 28, 2018 38.70 38.70 38.63 38.68 80,713 +0.04(+0.11%)
Aug 27, 2018 38.68 38.68 38.50 38.64 119,619 +0.20(+0.51%)
Aug 24, 2018 38.35 38.54 38.34 38.45 230,958 +0.15(+0.39%)
Aug 23, 2018 38.34 38.40 38.23 38.30 143,872 -0.05(-0.13%)
Aug 22, 2018 38.18 38.40 38.18 38.35 419,315 +0.09(+0.23%)
Aug 21, 2018 38.28 38.34 38.18 38.26 332,963 +0.04(+0.09%)
Aug 20, 2018 38.16 38.29 38.16 38.23 510,184 +0.10(+0.25%)
Aug 17, 2018 37.96 38.23 37.89 38.13 254,411 +0.15(+0.41%)
Aug 16, 2018 37.73 38.04 37.72 37.98 259,209 +0.34(+0.91%)
Aug 15, 2018 37.56 37.68 37.44 37.63 226,691 -0.09(-0.23%)
Aug 14, 2018 37.56 37.78 37.55 37.72 377,691 +0.18(+0.49%)
Aug 13, 2018 37.54 37.71 37.46 37.54 274,203 +0.01(+0.03%)
Aug 10, 2018 37.55 37.73 37.39 37.53 297,748 -0.16(-0.41%)
Aug 09, 2018 37.71 37.84 37.66 37.68 160,253 -0.03(-0.08%)
Aug 08, 2018 37.69 37.78 37.63 37.71 104,288 +0.03(+0.08%)
Aug 07, 2018 37.67 37.79 37.64 37.68 125,829 +0.04(+0.11%)
Aug 06, 2018 37.54 37.71 37.42 37.64 781,090 +0.05(+0.14%)
Aug 03, 2018 37.42 37.59 37.36 37.59 221,781 +0.20(+0.52%)
Aug 02, 2018 37.09 37.46 37.09 37.39 340,559 +0.14(+0.38%)
Aug 01, 2018 37.12 37.35 37.12 37.25 232,090 +0.04(+0.11%)
Jul 31, 2018 36.88 37.25 36.88 37.21 336,409 +0.40(+1.08%)
Jul 30, 2018 36.80 36.88 36.71 36.81 156,797 -0.01(-0.02%)
Jul 27, 2018 37.06 37.06 36.71 36.82 448,662 -0.32(-0.85%)
Jul 26, 2018 37.14 37.26 37.06 37.13 182,304 -0.03(-0.07%)
Jul 25, 2018 36.67 37.22 36.58 37.16 140,966 +0.40(+1.09%)
Jul 24, 2018 36.65 36.85 36.61 36.76 465,109 +0.27(+0.75%)
Jul 23, 2018 36.35 36.52 36.35 36.48 133,222 +0.08(+0.23%)
Jul 20, 2018 36.32 36.45 36.32 36.40 79,275 -0.06(-0.16%)
Jul 19, 2018 36.56 36.63 36.32 36.46 399,457 -0.17(-0.47%)
Jul 18, 2018 36.64 36.64 36.54 36.63 294,898 +0.02(+0.05%)
Jul 17, 2018 36.37 36.66 36.37 36.61 118,706 +0.22(+0.61%)
Jul 16, 2018 36.64 36.64 36.36 36.39 180,443 -0.26(-0.72%)
Jul 13, 2018 36.46 36.70 36.46 36.65 149,633 +0.07(+0.18%)
Jul 12, 2018 36.33 36.60 36.33 36.58 103,676 +0.43(+1.18%)
Jul 11, 2018 36.22 36.28 36.15 36.16 175,120 -0.28(-0.76%)
Jul 10, 2018 36.34 36.45 36.30 36.44 202,244 +0.16(+0.45%)
Jul 09, 2018 36.17 36.33 36.17 36.27 187,219 +0.23(+0.64%)
Jul 06, 2018 35.61 36.07 35.61 36.04 345,933 +0.54(+1.53%)
Jul 05, 2018 35.31 35.51 35.21 35.50 180,861 +0.33(+0.94%)
Jul 03, 2018 35.17 35.17 35.17 0 +0.11(+0.31%)
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.