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, 2007 13.50 13.52 13.43 13.48 224,772 -0.06(-0.41%)
Sep 27, 2007 13.53 13.56 13.50 13.53 217,420 +0.02(+0.16%)
Sep 26, 2007 13.45 13.54 13.45 13.51 225,822 +0.07(+0.51%)
Sep 25, 2007 13.39 13.48 13.39 13.45 839,746 -0.04(-0.28%)
Sep 24, 2007 13.48 13.53 13.45 13.48 505,213 +0.02(+0.11%)
Sep 21, 2007 13.53 13.55 13.47 13.47 522,543 +0.04(+0.31%)
Sep 20, 2007 13.47 13.54 13.42 13.43 464,775 -0.06(-0.48%)
Sep 19, 2007 13.44 13.56 13.44 13.49 491,558 +0.10(+0.78%)
Sep 18, 2007 13.23 13.42 13.19 13.39 431,164 +0.23(+1.72%)
Sep 17, 2007 13.22 13.22 13.11 13.16 117,112 -0.10(-0.78%)
Sep 14, 2007 13.23 13.27 13.21 13.26 294,095 -0.01(-0.09%)
Sep 13, 2007 13.30 13.34 13.26 13.27 381,273 +0.03(+0.23%)
Sep 12, 2007 13.19 13.28 13.18 13.24 164,903 +0.07(+0.51%)
Sep 11, 2007 13.10 13.19 13.07 13.18 332,957 +0.13(+1.01%)
Sep 10, 2007 13.08 13.13 12.99 13.05 892,788 -0.01(-0.07%)
Sep 07, 2007 13.14 13.18 13.01 13.05 578,736 -0.16(-1.18%)
Sep 06, 2007 13.15 13.24 13.14 13.21 346,611 +0.09(+0.70%)
Sep 05, 2007 13.11 13.18 13.09 13.12 258,908 -0.06(-0.48%)
Sep 04, 2007 13.08 13.21 13.07 13.18 739,438 +0.12(+0.93%)
Aug 31, 2007 13.05 13.13 13.02 13.06 275,188 +0.07(+0.56%)
Aug 30, 2007 12.96 13.04 12.96 12.99 180,658 +0.01(+0.04%)
Aug 29, 2007 12.89 13.01 12.82 12.98 444,293 +0.11(+0.86%)
Aug 28, 2007 12.99 13.01 12.84 12.87 764,121 -0.15(-1.18%)
Aug 27, 2007 13.05 13.08 13.02 13.03 1,237,299 -0.06(-0.48%)
Aug 24, 2007 12.97 13.09 12.96 13.09 595,017 +0.12(+0.89%)
Aug 23, 2007 13.04 13.04 12.94 12.97 341,885 +0.03(+0.24%)
Aug 22, 2007 12.92 12.95 12.87 12.94 285,167 +0.10(+0.82%)
Aug 21, 2007 12.76 12.88 12.76 12.84 325,605 +0.01(+0.10%)
Aug 20, 2007 12.85 12.87 12.76 12.82 468,451 +0.01(+0.07%)
Aug 17, 2007 12.92 12.92 12.65 12.81 332,957 +0.11(+0.90%)
Aug 16, 2007 12.62 12.70 12.48 12.70 1,192,135 -0.04(-0.28%)
Aug 15, 2007 12.77 12.94 12.73 12.74 976,290 -0.05(-0.42%)
Aug 14, 2007 12.92 12.95 12.79 12.79 906,442 -0.10(-0.75%)
Aug 13, 2007 12.93 12.98 12.89 12.89 554,579 +0.05(+0.39%)
Aug 10, 2007 12.79 12.92 12.76 12.84 541,449 -0.06(-0.43%)
Aug 09, 2007 13.10 13.16 12.89 12.89 320,878 -0.29(-2.20%)
Aug 08, 2007 13.10 13.19 13.07 13.18 628,628 +0.10(+0.80%)
Aug 07, 2007 12.93 13.17 12.93 13.08 415,934 +0.06(+0.44%)
Aug 06, 2007 12.87 13.03 12.81 13.02 1,357,563 +0.18(+1.43%)
Aug 03, 2007 12.89 12.95 12.82 12.84 546,701 -0.11(-0.88%)
Aug 02, 2007 12.86 12.98 12.83 12.95 391,776 +0.11(+0.87%)
Aug 01, 2007 12.80 12.86 12.68 12.84 711,079 +0.11(+0.87%)
Jul 31, 2007 12.92 12.95 12.73 12.73 4,097,373 -0.15(-1.20%)
Jul 30, 2007 12.82 12.90 12.76 12.88 258,908 +0.15(+1.15%)
Jul 27, 2007 13.00 13.05 12.73 12.73 1,606,493 -0.34(-2.61%)
Jul 26, 2007 13.16 13.23 12.99 13.08 781,977 -0.22(-1.62%)
Jul 25, 2007 13.31 13.32 13.22 13.29 1,316,600 +0.04(+0.33%)
Jul 24, 2007 13.37 13.40 13.23 13.25 1,357,038 -0.15(-1.11%)
Jul 23, 2007 13.39 13.47 13.39 13.40 719,482 +0.11(+0.83%)
Jul 20, 2007 13.40 13.42 13.27 13.29 614,973 -0.11(-0.85%)
Jul 19, 2007 13.45 13.45 13.37 13.40 706,353 -0.05(-0.37%)
Jul 18, 2007 13.45 13.46 13.38 13.45 1,280,888 -0.04(-0.30%)
Jul 17, 2007 13.49 13.53 13.47 13.49 644,908 -0.06(-0.45%)
Jul 16, 2007 13.51 13.56 13.51 13.55 670,641 +0.01(+0.08%)
Jul 13, 2007 13.56 13.57 13.50 13.54 190,111 -0.02(-0.18%)
Jul 12, 2007 13.35 13.56 13.35 13.56 390,201 +0.22(+1.63%)
Jul 11, 2007 13.26 13.35 13.26 13.35 602,894 +0.09(+0.65%)
Jul 10, 2007 13.34 13.39 13.26 13.26 225,822 -0.13(-1.00%)
Jul 09, 2007 13.42 13.44 13.36 13.39 518,342 -0.02(-0.15%)
Jul 06, 2007 13.39 13.43 13.36 13.41 711,079 -0.01(-0.06%)
Jul 05, 2007 13.39 13.42 13.35 13.42 1,461,547 +0.02(+0.18%)
Jul 03, 2007 13.40 13.43 13.39 13.40 69,322 +0.02(+0.11%)
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.