US Healthcare Ishares ETF (NY: IYH )

65.77 -0.14 (-0.21%)
Streaming Delayed Price Updated: 10:00 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 11.46 11.57 11.46 11.51 638,088 +0.09(+0.75%)
Jun 29, 2006 11.32 11.44 11.29 11.42 381,802 +0.20(+1.76%)
Jun 28, 2006 11.23 11.26 11.15 11.23 4,440,882 +0.02(+0.19%)
Jun 27, 2006 11.35 11.35 11.19 11.21 656,994 -0.15(-1.31%)
Jun 26, 2006 11.35 11.37 11.30 11.35 210,595 -0.03(-0.28%)
Jun 23, 2006 11.31 11.42 11.30 11.39 134,444 +0.03(+0.30%)
Jun 22, 2006 11.37 11.38 11.31 11.35 305,126 -0.08(-0.72%)
Jun 21, 2006 11.36 11.48 11.36 11.43 155,977 +0.08(+0.74%)
Jun 20, 2006 11.42 11.43 11.35 11.35 255,235 -0.05(-0.43%)
Jun 19, 2006 11.50 11.53 11.37 11.40 308,277 -0.10(-0.86%)
Jun 16, 2006 11.55 11.55 11.48 11.50 273,616 -0.02(-0.20%)
Jun 15, 2006 11.40 11.58 11.38 11.52 276,242 +0.16(+1.41%)
Jun 14, 2006 11.38 11.39 11.29 11.36 671,174 +0.01(+0.08%)
Jun 13, 2006 11.35 11.48 11.35 11.35 405,435 -0.05(-0.40%)
Jun 12, 2006 11.53 11.56 11.39 11.40 660,670 -0.14(-1.19%)
Jun 09, 2006 11.60 11.62 11.54 11.54 347,140 -0.06(-0.53%)
Jun 08, 2006 11.58 11.62 11.44 11.60 516,247 +0.00(+0.00%)
Jun 07, 2006 11.57 11.69 11.56 11.60 598,174 +0.07(+0.58%)
Jun 06, 2006 11.56 11.58 11.45 11.53 245,256 +0.00(+0.02%)
Jun 05, 2006 11.70 11.70 11.50 11.53 368,147 -0.18(-1.53%)
Jun 02, 2006 11.70 11.74 11.66 11.71 3,495,566 +0.03(+0.23%)
Jun 01, 2006 11.50 11.68 11.50 11.68 634,411 +0.17(+1.46%)
May 31, 2006 11.44 11.51 11.43 11.51 784,086 +0.10(+0.90%)
May 30, 2006 11.48 11.53 11.40 11.41 393,881 -0.17(-1.48%)
May 26, 2006 11.53 11.59 11.51 11.58 269,940 +0.08(+0.68%)
May 25, 2006 11.41 11.50 11.41 11.50 624,433 +0.10(+0.92%)
May 24, 2006 11.30 11.40 11.24 11.40 606,052 +0.06(+0.54%)
May 23, 2006 11.40 11.45 11.34 11.34 497,341 -0.08(-0.67%)
May 22, 2006 11.42 11.49 11.38 11.41 625,483 -0.06(-0.55%)
May 19, 2006 11.48 11.51 11.39 11.48 860,237 -0.00(-0.02%)
May 18, 2006 11.52 11.58 11.48 11.48 414,363 -0.07(-0.61%)
May 17, 2006 11.65 11.71 11.55 11.55 903,301 -0.15(-1.27%)
May 16, 2006 11.68 11.72 11.66 11.70 1,007,811 +0.03(+0.29%)
May 15, 2006 11.51 11.66 11.50 11.66 380,226 +0.16(+1.36%)
May 12, 2006 11.54 11.59 11.50 11.51 555,110 -0.04(-0.35%)
May 11, 2006 11.64 11.64 11.54 11.55 616,555 -0.07(-0.59%)
May 10, 2006 11.62 11.65 11.59 11.62 2,030,327 +0.00(+0.03%)
May 09, 2006 11.68 11.70 11.60 11.61 436,420 -0.10(-0.83%)
May 08, 2006 11.70 11.72 11.67 11.71 551,959 +0.00(+0.02%)
May 05, 2006 11.61 11.72 11.60 11.71 445,348 +0.14(+1.22%)
May 04, 2006 11.55 11.61 11.55 11.57 415,413 +0.04(+0.38%)
May 03, 2006 11.62 11.63 11.52 11.52 715,813 -0.12(-1.00%)
May 02, 2006 11.71 11.71 11.62 11.64 749,425 -0.04(-0.34%)
May 01, 2006 11.75 11.81 11.65 11.68 610,778 -0.09(-0.78%)
Apr 28, 2006 11.64 11.78 11.64 11.77 1,358,103 +0.13(+1.10%)
Apr 27, 2006 11.68 11.71 11.60 11.64 642,814 -0.04(-0.34%)
Apr 26, 2006 11.72 11.74 11.65 11.68 490,513 +0.00(+0.02%)
Apr 25, 2006 11.76 11.77 11.65 11.68 1,413,246 -0.09(-0.74%)
Apr 24, 2006 11.77 11.80 11.75 11.77 467,406 -0.05(-0.42%)
Apr 21, 2006 11.84 11.90 11.79 11.82 613,404 -0.03(-0.24%)
Apr 20, 2006 11.75 11.87 11.75 11.85 685,353 +0.11(+0.93%)
Apr 19, 2006 11.80 11.80 11.70 11.74 519,398 -0.03(-0.28%)
Apr 18, 2006 11.71 11.80 11.70 11.77 12,710,818 +0.10(+0.83%)
Apr 17, 2006 11.72 11.75 11.62 11.67 694,806 -0.06(-0.52%)
Apr 13, 2006 11.75 11.77 11.68 11.73 1,227,859 -0.02(-0.16%)
Apr 12, 2006 11.67 11.76 11.67 11.75 432,744 +0.08(+0.70%)
Apr 11, 2006 11.79 11.81 11.62 11.67 1,098,666 -0.11(-0.97%)
Apr 10, 2006 11.80 11.83 11.74 11.78 478,434 -0.05(-0.43%)
Apr 07, 2006 12.00 12.01 11.82 11.84 684,303 -0.15(-1.26%)
Apr 06, 2006 12.04 12.04 11.91 11.99 619,706 -0.08(-0.63%)
Apr 05, 2006 12.06 12.12 12.05 12.06 402,284 -0.04(-0.33%)
Apr 04, 2006 12.05 12.13 12.05 12.10 678,001 +0.02(+0.17%)
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.