US Healthcare Ishares ETF (NY: IYH )

271.53 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 271.83 272.71 271.34 271.53 21,346 +1.48(+0.55%)
Jun 23, 2021 270.82 270.82 270.05 270.05 19,465 -1.28(-0.47%)
Jun 22, 2021 270.50 271.47 269.72 271.33 28,618 +0.89(+0.33%)
Jun 21, 2021 267.84 270.63 267.07 270.44 96,373 +3.19(+1.19%)
Jun 18, 2021 268.11 268.25 266.92 267.25 37,106 -2.64(-0.98%)
Jun 17, 2021 267.18 270.67 267.18 269.89 15,048 +2.35(+0.88%)
Jun 16, 2021 269.45 270.17 267.00 267.54 22,005 -1.11(-0.41%)
Jun 15, 2021 269.38 269.38 267.90 268.65 20,741 -0.40(-0.15%)
Jun 14, 2021 269.03 269.14 267.44 269.05 110,658 +0.22(+0.08%)
Jun 11, 2021 270.02 270.05 267.72 268.83 18,034 -2.07(-0.76%)
Jun 10, 2021 266.54 270.92 266.54 270.90 32,133 +4.00(+1.50%)
Jun 09, 2021 265.36 267.17 265.11 266.90 17,094 +2.95(+1.12%)
Jun 08, 2021 265.87 265.87 262.11 263.95 29,486 -0.95(-0.36%)
Jun 07, 2021 263.66 267.00 263.66 264.90 53,625 +1.35(+0.51%)
Jun 04, 2021 263.53 264.62 263.10 263.55 18,248 +1.18(+0.45%)
Jun 03, 2021 260.31 262.96 260.11 262.37 19,269 +0.84(+0.32%)
Jun 02, 2021 262.02 263.14 261.23 261.53 21,904 -0.67(-0.26%)
Jun 01, 2021 266.41 266.41 262.03 262.20 24,067 -4.29(-1.61%)
May 28, 2021 266.43 268.47 266.20 266.49 27,031 +0.98(+0.37%)
May 27, 2021 265.51 266.17 265.12 265.51 15,657 -0.23(-0.09%)
May 26, 2021 266.74 266.74 264.91 265.74 33,780 -1.05(-0.39%)
May 25, 2021 268.13 268.13 266.76 266.79 31,221 -0.59(-0.22%)
May 24, 2021 268.04 268.84 267.37 267.38 23,846 +0.26(+0.10%)
May 21, 2021 268.00 269.47 266.97 267.12 22,642 -0.07(-0.03%)
May 20, 2021 264.27 268.14 264.27 267.19 52,618 +3.28(+1.24%)
May 19, 2021 262.23 263.99 261.07 263.91 47,830 -0.75(-0.28%)
May 18, 2021 264.58 266.17 263.82 264.66 26,313 +0.48(+0.18%)
May 17, 2021 264.26 265.50 264.01 264.18 23,429 -0.68(-0.26%)
May 14, 2021 264.17 265.45 264.17 264.86 16,323 +1.62(+0.62%)
May 13, 2021 261.48 264.03 261.42 263.24 22,755 +2.37(+0.91%)
May 12, 2021 262.31 263.38 260.83 260.87 25,049 -2.88(-1.09%)
May 11, 2021 263.66 265.56 263.09 263.75 34,470 -2.09(-0.79%)
May 10, 2021 267.36 268.09 265.84 265.84 42,575 -0.82(-0.31%)
May 07, 2021 265.15 268.15 265.15 266.66 18,527 +1.98(+0.75%)
May 06, 2021 263.88 264.83 261.68 264.68 26,248 -0.02(-0.01%)
May 05, 2021 264.98 266.09 264.23 264.70 28,518 +0.09(+0.03%)
May 04, 2021 264.72 264.72 263.38 264.61 22,459 -0.86(-0.32%)
May 03, 2021 264.35 265.67 264.35 265.47 16,352 +2.49(+0.95%)
Apr 30, 2021 262.57 264.35 262.57 262.98 50,000 -0.80(-0.30%)
Apr 29, 2021 265.18 265.21 263.02 263.78 31,368 -1.40(-0.53%)
Apr 28, 2021 265.97 265.97 265.01 265.18 54,448 -0.98(-0.37%)
Apr 27, 2021 267.23 267.23 266.08 266.16 43,297 -1.53(-0.57%)
Apr 26, 2021 268.17 268.17 266.61 267.69 17,516 -0.15(-0.06%)
Apr 23, 2021 266.19 268.40 265.67 267.84 32,600 +1.85(+0.70%)
Apr 22, 2021 266.40 267.56 265.06 265.99 59,842 -1.06(-0.40%)
Apr 21, 2021 264.41 267.05 264.38 267.05 41,117 +3.39(+1.29%)
Apr 20, 2021 262.29 264.00 262.29 263.66 41,050 +1.01(+0.38%)
Apr 19, 2021 263.20 263.20 261.99 262.65 47,582 -0.86(-0.33%)
Apr 16, 2021 262.86 263.53 261.80 263.51 24,200 +1.86(+0.71%)
Apr 15, 2021 258.02 261.86 258.02 261.65 39,971 +4.69(+1.83%)
Apr 14, 2021 256.73 258.08 256.49 256.96 85,587 +0.05(+0.02%)
Apr 13, 2021 254.41 257.19 254.41 256.91 25,797 +1.76(+0.69%)
Apr 12, 2021 255.09 255.53 254.06 255.15 34,089 +0.25(+0.10%)
Apr 09, 2021 252.23 254.90 252.23 254.90 27,500 +2.47(+0.98%)
Apr 08, 2021 252.61 253.20 252.11 252.43 25,406 +0.90(+0.36%)
Apr 07, 2021 252.90 252.90 251.28 251.53 37,772 -1.42(-0.56%)
Apr 06, 2021 253.76 254.50 252.40 252.95 18,973 -0.59(-0.23%)
Apr 05, 2021 251.83 253.95 251.83 253.54 17,929 +1.71(+0.68%)
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.