US Healthcare Ishares ETF (NY: IYH )

65.97 +0.39 (+0.59%)
Streaming Delayed Price Updated: 1:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 28.84 28.94 28.44 28.49 2,854,466 -0.42(-1.46%)
Jan 29, 2015 28.72 28.93 28.43 28.91 3,014,509 +0.27(+0.94%)
Jan 28, 2015 29.20 29.23 28.61 28.64 1,446,890 -0.44(-1.50%)
Jan 27, 2015 29.08 29.29 28.97 29.08 1,214,613 -0.20(-0.69%)
Jan 26, 2015 29.13 29.29 28.96 29.28 2,327,101 +0.16(+0.56%)
Jan 23, 2015 29.24 29.25 29.09 29.12 1,600,404 -0.13(-0.44%)
Jan 22, 2015 29.08 29.25 28.62 29.25 1,709,099 +0.38(+1.32%)
Jan 21, 2015 28.93 29.03 28.71 28.87 1,626,495 -0.02(-0.05%)
Jan 20, 2015 28.96 28.97 28.54 28.88 1,378,183 +0.02(+0.07%)
Jan 16, 2015 28.29 28.90 28.28 28.86 668,901 +0.52(+1.82%)
Jan 15, 2015 28.74 28.77 28.32 28.35 1,171,199 -0.30(-1.04%)
Jan 14, 2015 28.45 28.70 28.36 28.64 1,390,495 -0.04(-0.16%)
Jan 13, 2015 29.01 29.22 28.45 28.69 1,030,435 -0.10(-0.33%)
Jan 12, 2015 28.99 29.06 28.79 28.78 1,479,170 +0.01(+0.02%)
Jan 09, 2015 29.09 29.09 28.66 28.78 1,418,311 -0.23(-0.78%)
Jan 08, 2015 28.79 29.04 28.76 29.00 2,469,936 +0.49(+1.71%)
Jan 07, 2015 28.07 28.52 28.02 28.52 2,353,465 +0.64(+2.31%)
Jan 06, 2015 28.10 28.27 27.69 27.87 1,497,641 -0.09(-0.33%)
Jan 05, 2015 28.06 28.19 27.93 27.97 1,534,046 -0.16(-0.57%)
Jan 02, 2015 28.13 28.41 27.99 28.12 1,755,386 +0.13(+0.48%)
Dec 31, 2014 28.35 27.99 27.99 27.99 491,237 -0.30(-1.07%)
Dec 30, 2014 28.35 28.42 28.26 28.29 670,292 -0.12(-0.42%)
Dec 29, 2014 28.34 28.45 28.27 28.41 446,325 +0.09(+0.32%)
Dec 26, 2014 28.23 28.38 28.20 28.32 375,019 +0.23(+0.80%)
Dec 24, 2014 27.87 28.10 28.10 28.10 308,439 +0.13(+0.46%)
Dec 23, 2014 28.70 28.70 27.81 27.97 1,383,141 -0.65(-2.26%)
Dec 22, 2014 28.80 28.80 28.50 28.62 2,765,844 -0.36(-1.26%)
Dec 19, 2014 28.85 29.08 28.71 28.98 1,140,870 +0.16(+0.55%)
Dec 18, 2014 28.47 28.82 28.32 28.82 3,854,568 +0.77(+2.75%)
Dec 17, 2014 27.57 28.10 27.52 28.05 3,401,430 +0.55(+2.00%)
Dec 16, 2014 27.66 28.15 27.49 27.50 2,299,485 -0.32(-1.15%)
Dec 15, 2014 28.26 28.26 27.71 27.82 1,276,324 -0.28(-1.00%)
Dec 12, 2014 28.34 28.53 28.08 28.10 2,302,932 -0.43(-1.50%)
Dec 11, 2014 28.50 28.84 28.47 28.53 758,797 +0.09(+0.31%)
Dec 10, 2014 28.88 28.89 28.43 28.44 727,646 -0.46(-1.60%)
Dec 09, 2014 28.67 28.93 28.52 28.91 1,804,170 -0.09(-0.31%)
Dec 08, 2014 28.90 29.16 28.90 29.00 2,231,501 +0.12(+0.40%)
Dec 05, 2014 28.66 28.87 28.66 28.88 683,749 +0.23(+0.79%)
Dec 04, 2014 28.67 28.79 28.55 28.65 598,118 -0.03(-0.12%)
Dec 03, 2014 28.63 28.70 28.57 28.69 733,551 +0.07(+0.23%)
Dec 02, 2014 28.44 28.66 28.43 28.62 1,168,801 +0.29(+1.03%)
Dec 01, 2014 28.28 28.52 28.25 28.33 2,879,395 -0.08(-0.27%)
Nov 28, 2014 28.26 28.57 28.26 28.40 473,994 +0.16(+0.57%)
Nov 26, 2014 28.08 28.24 28.24 28.24 2,913,617 +0.17(+0.62%)
Nov 25, 2014 28.13 28.13 27.96 28.07 1,859,567 +0.01(+0.05%)
Nov 24, 2014 27.95 28.06 27.95 28.06 1,848,866 +0.19(+0.70%)
Nov 21, 2014 28.09 28.09 27.82 27.86 4,412,865 +0.09(+0.34%)
Nov 20, 2014 27.72 27.85 27.64 27.77 728,759 -0.08(-0.27%)
Nov 19, 2014 27.96 27.96 27.79 27.84 699,922 -0.15(-0.55%)
Nov 18, 2014 27.58 28.01 27.58 28.00 1,011,888 +0.47(+1.69%)
Nov 17, 2014 27.34 27.61 27.34 27.53 564,520 +0.14(+0.52%)
Nov 14, 2014 27.64 27.64 27.31 27.39 394,412 -0.25(-0.91%)
Nov 13, 2014 27.71 27.83 27.54 27.64 666,767 -0.04(-0.15%)
Nov 12, 2014 27.61 27.72 27.59 27.68 501,255 -0.04(-0.13%)
Nov 11, 2014 27.67 27.83 27.62 27.72 1,977,101 +0.10(+0.34%)
Nov 10, 2014 27.39 27.63 27.31 27.62 418,154 +0.28(+1.01%)
Nov 07, 2014 27.65 27.65 27.27 27.35 592,863 -0.30(-1.09%)
Nov 06, 2014 27.53 27.70 27.53 27.65 701,050 +0.18(+0.64%)
Nov 05, 2014 27.70 27.74 27.42 27.47 592,888 -0.05(-0.20%)
Nov 04, 2014 27.44 27.61 27.36 27.53 667,957 -0.02(-0.08%)
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.