US Healthcare Ishares ETF (NY: IYH )

65.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 54.94 55.30 54.07 54.10 574,418 -1.35(-2.43%)
Apr 28, 2022 55.14 55.61 54.55 55.45 226,659 +0.66(+1.21%)
Apr 27, 2022 54.99 55.31 54.53 54.78 228,859 -0.06(-0.12%)
Apr 26, 2022 55.77 55.84 54.84 54.85 263,274 -1.11(-1.99%)
Apr 25, 2022 55.48 56.04 54.87 55.96 381,502 +0.38(+0.68%)
Apr 22, 2022 57.35 57.35 55.53 55.58 265,529 -2.07(-3.59%)
Apr 21, 2022 58.65 58.65 57.63 57.65 231,361 -0.77(-1.31%)
Apr 20, 2022 57.97 58.61 57.82 58.42 153,496 +0.74(+1.28%)
Apr 19, 2022 57.10 57.82 57.10 57.68 139,581 +0.59(+1.03%)
Apr 18, 2022 57.73 57.81 56.89 57.09 238,158 -0.77(-1.34%)
Apr 14, 2022 58.23 58.37 57.84 57.87 150,156 -0.26(-0.45%)
Apr 13, 2022 57.82 58.15 57.56 58.13 171,367 +0.37(+0.63%)
Apr 12, 2022 58.34 58.48 57.53 57.76 382,501 -0.54(-0.92%)
Apr 11, 2022 59.48 59.55 58.24 58.30 343,551 -1.16(-1.95%)
Apr 08, 2022 59.36 59.78 59.15 59.46 709,534 +0.14(+0.23%)
Apr 07, 2022 58.13 59.42 58.13 59.32 305,181 +1.08(+1.86%)
Apr 06, 2022 57.18 58.31 57.18 58.24 227,910 +0.80(+1.40%)
Apr 05, 2022 57.30 58.07 57.30 57.43 128,713 +0.05(+0.08%)
Apr 04, 2022 57.79 57.79 57.26 57.39 152,931 -0.40(-0.70%)
Apr 01, 2022 57.49 57.80 57.10 57.79 264,903 +0.55(+0.97%)
Mar 31, 2022 57.74 57.94 57.16 57.24 141,306 -0.55(-0.95%)
Mar 30, 2022 57.71 57.94 57.50 57.79 145,252 +0.12(+0.20%)
Mar 29, 2022 57.70 57.84 57.33 57.67 185,055 +0.52(+0.91%)
Mar 28, 2022 56.88 57.17 56.65 57.15 190,741 +0.44(+0.77%)
Mar 25, 2022 56.71 56.80 56.39 56.72 63,259 +0.21(+0.38%)
Mar 24, 2022 56.16 56.53 55.98 56.50 159,666 +0.54(+0.97%)
Mar 23, 2022 56.82 56.82 55.96 55.96 201,692 -1.05(-1.84%)
Mar 22, 2022 57.10 57.10 56.82 57.01 177,250 +0.09(+0.16%)
Mar 21, 2022 57.08 57.45 56.74 56.92 224,720 -0.17(-0.29%)
Mar 18, 2022 56.78 57.10 56.58 57.09 294,946 +0.41(+0.73%)
Mar 17, 2022 55.67 56.67 55.60 56.67 129,255 +0.98(+1.76%)
Mar 16, 2022 55.36 55.69 54.78 55.69 145,287 +0.77(+1.40%)
Mar 15, 2022 54.38 54.97 54.29 54.92 114,404 +1.06(+1.97%)
Mar 14, 2022 53.96 54.70 53.73 53.86 167,533 +0.24(+0.44%)
Mar 11, 2022 54.47 54.47 53.59 53.63 95,571 -0.52(-0.95%)
Mar 10, 2022 53.65 54.17 53.56 54.14 117,160 -0.01(-0.01%)
Mar 09, 2022 53.78 54.43 53.78 54.15 250,848 +0.99(+1.87%)
Mar 08, 2022 53.87 54.28 53.14 53.15 232,302 -0.98(-1.80%)
Mar 07, 2022 55.05 55.05 54.05 54.13 193,660 -1.08(-1.95%)
Mar 04, 2022 54.54 55.22 54.32 55.21 260,423 +0.20(+0.36%)
Mar 03, 2022 55.15 55.25 54.64 55.01 477,234 +0.14(+0.26%)
Mar 02, 2022 54.28 55.14 54.28 54.86 206,623 +0.79(+1.46%)
Mar 01, 2022 54.14 54.42 53.75 54.07 187,482 -0.24(-0.43%)
Feb 28, 2022 54.10 54.37 53.74 54.31 973,468 -0.43(-0.79%)
Feb 25, 2022 53.29 54.76 53.95 54.74 180,127 +1.61(+3.04%)
Feb 24, 2022 51.79 53.20 51.58 53.12 228,743 +0.40(+0.76%)
Feb 23, 2022 53.30 53.50 52.70 52.72 132,864 -0.36(-0.68%)
Feb 22, 2022 52.92 53.47 52.79 53.08 199,370 -0.14(-0.26%)
Feb 18, 2022 53.22 0 -0.45(-0.83%)
Feb 17, 2022 54.36 54.36 53.62 53.67 92,794 -0.96(-1.76%)
Feb 16, 2022 54.22 54.76 54.13 54.63 125,636 +0.00(+0.00%)
Feb 15, 2022 54.42 54.68 54.37 54.63 380,724 +0.67(+1.24%)
Feb 14, 2022 54.49 54.53 53.65 53.96 113,314 -0.56(-1.04%)
Feb 11, 2022 55.22 55.58 54.48 54.52 92,491 -0.69(-1.25%)
Feb 10, 2022 55.44 55.94 55.04 55.21 205,250 -0.90(-1.61%)
Feb 09, 2022 55.88 56.23 55.88 56.12 152,182 +0.62(+1.12%)
Feb 08, 2022 54.85 55.58 54.77 55.49 280,342 +0.38(+0.69%)
Feb 07, 2022 55.36 55.45 54.98 55.11 126,716 -0.10(-0.18%)
Feb 04, 2022 54.95 55.59 54.82 55.21 122,460 -0.16(-0.29%)
Feb 03, 2022 55.46 55.30 55.37 197,724 -0.33(-0.59%)
Feb 02, 2022 55.04 55.82 54.97 55.70 190,526 +0.62(+1.13%)
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.