US Healthcare Ishares ETF (NY: IYH )

61.90 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 293.86 294.61 292.37 292.52 20,946 -1.47(-0.50%)
Dec 30, 2021 293.60 294.75 293.55 294.00 51,473 +0.88(+0.30%)
Dec 29, 2021 290.83 293.56 290.76 293.12 125,606 +1.62(+0.55%)
Dec 28, 2021 293.20 293.29 290.93 291.50 51,158 -0.97(-0.33%)
Dec 27, 2021 291.47 292.51 290.62 292.48 57,584 +2.30(+0.79%)
Dec 23, 2021 290.25 291.04 289.31 290.18 49,053 +1.35(+0.47%)
Dec 22, 2021 285.88 289.08 285.51 288.82 28,890 +2.94(+1.03%)
Dec 21, 2021 284.96 285.93 283.03 285.88 20,024 +1.83(+0.64%)
Dec 20, 2021 285.54 285.90 281.96 284.05 57,357 -2.11(-0.74%)
Dec 17, 2021 286.20 288.27 284.61 286.17 20,428 -1.14(-0.40%)
Dec 16, 2021 286.45 288.87 286.45 287.31 21,167 +1.17(+0.41%)
Dec 15, 2021 280.86 286.15 280.86 286.14 22,229 +6.12(+2.18%)
Dec 14, 2021 280.65 281.22 278.83 280.02 22,108 -1.26(-0.45%)
Dec 13, 2021 278.37 282.02 278.37 281.28 19,015 +2.64(+0.95%)
Dec 10, 2021 277.68 279.18 277.31 278.64 12,761 +0.52(+0.19%)
Dec 09, 2021 278.46 279.29 278.06 278.11 14,486 -0.20(-0.07%)
Dec 08, 2021 276.92 278.59 275.81 278.32 47,562 +2.05(+0.74%)
Dec 07, 2021 274.29 276.55 274.17 276.27 25,738 +4.18(+1.53%)
Dec 06, 2021 271.13 272.95 270.58 272.09 52,813 +1.27(+0.47%)
Dec 03, 2021 272.47 272.47 268.69 270.82 433,949 +0.00(+0.00%)
Dec 02, 2021 269.19 271.76 269.19 270.82 285,751 +1.53(+0.57%)
Dec 01, 2021 272.16 275.31 269.29 269.29 89,768 -1.19(-0.44%)
Nov 30, 2021 274.39 275.19 270.48 270.48 64,167 -5.19(-1.88%)
Nov 29, 2021 277.68 278.01 275.67 275.67 30,061 +0.19(+0.07%)
Nov 26, 2021 278.16 278.89 274.93 275.47 22,848 -1.29(-0.47%)
Nov 24, 2021 276.38 276.85 275.06 276.76 21,691 +0.47(+0.17%)
Nov 23, 2021 275.66 276.79 274.41 276.30 46,268 -0.44(-0.16%)
Nov 22, 2021 278.61 278.61 276.64 276.73 17,464 -1.60(-0.58%)
Nov 19, 2021 280.62 280.62 278.06 278.34 30,789 -1.47(-0.52%)
Nov 18, 2021 280.54 279.75 279.57 279.80 15,841 -0.46(-0.16%)
Nov 17, 2021 280.17 281.17 280.11 280.26 17,385 +0.37(+0.13%)
Nov 16, 2021 278.63 281.11 278.08 279.89 14,959 +1.27(+0.46%)
Nov 15, 2021 280.66 280.66 278.39 278.62 33,889 -1.78(-0.63%)
Nov 12, 2021 280.25 280.69 278.82 280.40 25,922 +1.33(+0.48%)
Nov 11, 2021 279.95 279.95 278.25 279.06 17,650 -0.58(-0.21%)
Nov 10, 2021 279.56 279.65 17,679 +0.06(+0.02%)
Nov 09, 2021 280.87 280.87 278.98 279.59 29,487 -1.19(-0.42%)
Nov 08, 2021 279.72 280.93 278.71 280.77 22,626 +1.54(+0.55%)
Nov 05, 2021 280.31 280.57 277.28 279.23 23,279 -3.10(-1.10%)
Nov 04, 2021 284.07 284.07 280.52 282.33 27,454 -1.77(-0.62%)
Nov 03, 2021 282.06 284.10 280.92 284.10 40,597 +1.64(+0.58%)
Nov 02, 2021 281.71 283.76 280.45 282.45 40,097 +1.67(+0.60%)
Nov 01, 2021 281.25 280.77 279.87 280.78 197,195 +0.01(+0.00%)
Oct 29, 2021 278.38 280.98 277.43 280.77 14,340 +2.57(+0.92%)
Oct 28, 2021 275.98 279.06 275.98 278.20 42,350 +2.32(+0.84%)
Oct 27, 2021 278.95 278.95 275.88 275.88 22,912 -2.39(-0.86%)
Oct 26, 2021 277.45 279.00 278.27 39,327 +1.28(+0.46%)
Oct 25, 2021 277.13 277.35 275.94 276.99 35,466 +0.20(+0.07%)
Oct 22, 2021 276.17 276.78 275.27 276.78 16,265 +0.79(+0.29%)
Oct 21, 2021 275.06 276.00 273.78 276.00 39,810 +1.46(+0.53%)
Oct 20, 2021 272.46 274.96 272.46 274.54 34,770 +3.53(+1.30%)
Oct 19, 2021 268.84 271.82 268.84 271.01 25,789 +3.51(+1.31%)
Oct 18, 2021 268.06 268.06 266.72 267.51 26,753 -1.81(-0.67%)
Oct 15, 2021 269.97 270.19 269.31 269.31 23,061 +0.87(+0.32%)
Oct 14, 2021 267.36 269.14 267.36 268.45 15,501 +4.00(+1.51%)
Oct 13, 2021 264.19 265.48 263.44 264.45 41,163 +0.45(+0.17%)
Oct 12, 2021 266.40 266.40 263.54 264.00 216,923 -1.23(-0.47%)
Oct 11, 2021 267.17 268.22 265.13 265.24 14,188 -1.98(-0.74%)
Oct 08, 2021 269.54 269.54 266.93 267.22 14,262 -1.59(-0.59%)
Oct 07, 2021 266.95 270.49 266.95 268.81 105,498 +3.56(+1.34%)
Oct 06, 2021 264.43 265.45 262.37 265.24 242,608 -0.44(-0.16%)
Oct 05, 2021 264.98 268.28 264.74 265.68 56,511 +1.61(+0.61%)
Oct 04, 2021 267.26 268.25 262.95 264.07 83,216 -3.88(-1.45%)
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.