US Healthcare Ishares ETF (NY: IYH )

280.51 +3.44 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 278.19 280.51 277.40 280.51 53,837 +3.44(+1.24%)
Aug 11, 2022 278.91 280.82 276.47 277.07 69,551 -1.98(-0.71%)
Aug 10, 2022 279.27 279.29 277.56 279.05 34,280 +3.25(+1.18%)
Aug 09, 2022 277.61 278.19 275.29 275.80 45,373 -1.64(-0.59%)
Aug 08, 2022 277.51 279.22 276.07 277.44 29,363 +1.02(+0.37%)
Aug 05, 2022 274.90 276.48 273.99 276.42 34,530 -0.04(-0.01%)
Aug 04, 2022 277.80 277.80 275.97 276.46 43,185 -1.47(-0.53%)
Aug 03, 2022 277.27 278.79 276.12 277.93 41,709 +2.71(+0.98%)
Aug 02, 2022 276.07 278.51 275.14 275.22 78,420 -0.74(-0.27%)
Aug 01, 2022 277.07 277.80 275.44 275.96 76,458 -2.22(-0.80%)
Jul 29, 2022 277.91 278.42 276.11 278.18 58,401 -1.06(-0.38%)
Jul 28, 2022 278.21 281.04 273.35 279.24 66,588 +1.88(+0.68%)
Jul 27, 2022 275.77 278.55 274.35 277.36 40,930 +1.74(+0.63%)
Jul 26, 2022 274.58 277.11 274.28 275.62 73,726 +1.54(+0.56%)
Jul 25, 2022 273.47 274.40 272.84 274.08 67,411 +1.25(+0.46%)
Jul 22, 2022 275.26 275.26 271.43 272.83 95,317 -1.38(-0.50%)
Jul 21, 2022 270.18 274.21 270.18 274.21 433,483 +4.14(+1.53%)
Jul 20, 2022 272.32 272.32 268.88 270.07 35,987 -2.26(-0.83%)
Jul 19, 2022 270.63 272.49 270.05 272.33 24,128 +4.59(+1.71%)
Jul 18, 2022 274.33 274.33 266.84 267.74 36,707 -5.61(-2.05%)
Jul 15, 2022 269.82 273.53 269.82 273.35 42,765 +6.25(+2.34%)
Jul 14, 2022 265.28 267.39 263.47 267.10 33,835 -0.79(-0.29%)
Jul 13, 2022 268.24 269.83 267.36 267.89 64,400 -2.56(-0.95%)
Jul 12, 2022 273.01 273.58 269.26 270.45 49,614 -3.60(-1.31%)
Jul 11, 2022 274.06 275.47 273.20 274.05 22,134 -1.07(-0.39%)
Jul 08, 2022 274.05 277.55 273.30 275.12 37,328 +0.59(+0.21%)
Jul 07, 2022 272.86 274.63 272.81 274.53 65,761 +1.65(+0.60%)
Jul 06, 2022 271.16 274.23 271.16 272.88 52,813 +1.65(+0.61%)
Jul 05, 2022 269.84 271.34 265.74 271.23 39,795 -0.99(-0.36%)
Jul 01, 2022 268.77 272.56 266.51 272.22 73,961 +3.30(+1.23%)
Jun 30, 2022 268.36 270.45 266.62 268.92 109,320 -0.87(-0.32%)
Jun 29, 2022 267.79 270.76 267.32 269.79 36,898 +1.97(+0.74%)
Jun 28, 2022 273.55 274.34 267.25 267.82 39,726 -4.86(-1.78%)
Jun 27, 2022 271.93 273.45 270.85 272.68 29,864 +1.07(+0.39%)
Jun 24, 2022 269.31 271.61 267.33 271.61 61,279 +4.40(+1.65%)
Jun 23, 2022 262.60 267.29 262.49 267.21 33,862 +6.40(+2.45%)
Jun 22, 2022 254.97 263.17 254.97 260.81 30,650 +3.74(+1.45%)
Jun 21, 2022 252.92 258.19 252.92 257.07 93,782 +6.55(+2.61%)
Jun 17, 2022 249.86 253.69 249.86 250.52 101,473 +0.75(+0.30%)
Jun 16, 2022 249.28 249.96 247.38 249.77 78,288 -3.92(-1.55%)
Jun 15, 2022 253.00 255.99 250.33 253.69 44,536 +2.71(+1.08%)
Jun 14, 2022 253.47 253.47 249.32 250.98 111,105 -2.44(-0.96%)
Jun 13, 2022 256.72 256.78 252.72 253.42 114,254 -8.41(-3.21%)
Jun 10, 2022 263.24 264.01 261.09 261.83 62,049 -4.47(-1.68%)
Jun 09, 2022 271.80 272.32 266.26 266.30 17,870 -6.93(-2.54%)
Jun 08, 2022 274.24 275.55 272.52 273.23 19,864 -1.79(-0.65%)
Jun 07, 2022 270.62 275.35 270.62 275.02 17,430 +3.57(+1.32%)
Jun 06, 2022 273.85 273.85 270.63 271.45 26,359 -0.07(-0.03%)
Jun 03, 2022 272.63 274.05 271.17 271.52 37,569 -3.05(-1.11%)
Jun 02, 2022 272.82 274.65 268.33 274.57 55,946 +2.65(+0.97%)
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.