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 (%)
Sep 30, 2008 11.70 11.83 11.60 11.82 1,154,066 +0.21(+1.81%)
Sep 29, 2008 12.00 12.08 11.57 11.61 1,774,373 -0.53(-4.37%)
Sep 26, 2008 11.81 12.15 11.81 12.14 0 +0.03(+0.25%)
Sep 25, 2008 11.81 12.18 11.81 12.11 1,293,149 +0.22(+1.81%)
Sep 24, 2008 12.08 12.08 11.63 11.89 766,361 +0.02(+0.15%)
Sep 23, 2008 11.78 12.07 11.78 11.87 863,562 -0.06(-0.46%)
Sep 22, 2008 11.86 12.17 11.82 11.93 455,190 -0.34(-2.75%)
Sep 19, 2008 12.62 12.97 12.00 12.26 0 +0.21(+1.73%)
Sep 18, 2008 11.89 12.30 11.70 12.06 823,135 +0.19(+1.60%)
Sep 17, 2008 12.47 12.47 11.87 11.87 1,008,157 -0.40(-3.29%)
Sep 16, 2008 12.09 12.36 12.09 12.27 427,745 -0.01(-0.11%)
Sep 15, 2008 12.09 12.45 12.09 12.28 552,541 -0.22(-1.80%)
Sep 12, 2008 12.44 12.52 12.41 12.51 312,412 -0.04(-0.29%)
Sep 11, 2008 12.16 12.54 12.16 12.54 455,112 +0.18(+1.46%)
Sep 10, 2008 12.37 12.44 12.35 12.36 843,601 +0.03(+0.22%)
Sep 09, 2008 12.45 12.64 12.34 12.34 384,382 -0.19(-1.55%)
Sep 08, 2008 12.54 12.58 12.42 12.53 1,136,981 +0.23(+1.89%)
Sep 05, 2008 12.30 12.34 12.21 12.30 0 -0.06(-0.52%)
Sep 04, 2008 12.58 12.62 12.36 12.36 1,418,598 -0.32(-2.51%)
Sep 03, 2008 12.68 12.71 12.60 12.68 625,377 +0.02(+0.14%)
Sep 02, 2008 12.76 12.90 12.62 12.66 715,622 +0.01(+0.05%)
Aug 29, 2008 12.84 12.84 12.66 12.66 282,578 -0.13(-1.03%)
Aug 28, 2008 12.74 12.80 12.67 12.79 237,213 +0.11(+0.90%)
Aug 27, 2008 12.67 12.71 12.60 12.68 283,465 -0.02(-0.15%)
Aug 26, 2008 12.69 12.77 12.64 12.69 266,591 -0.00(-0.01%)
Aug 25, 2008 12.89 12.89 12.64 12.70 480,745 -0.18(-1.43%)
Aug 22, 2008 12.75 12.92 12.75 12.88 357,162 +0.14(+1.06%)
Aug 21, 2008 12.65 12.77 12.62 12.75 383,857 -0.02(-0.12%)
Aug 20, 2008 12.83 12.83 12.68 12.76 334,091 -0.04(-0.30%)
Aug 19, 2008 12.95 12.95 12.75 12.80 425,655 -0.10(-0.78%)
Aug 18, 2008 13.03 13.08 12.86 12.90 1,227,158 -0.13(-1.01%)
Aug 15, 2008 13.03 13.06 12.98 13.03 0 +0.10(+0.75%)
Aug 14, 2008 12.83 13.02 12.79 12.93 396,287 +0.07(+0.53%)
Aug 13, 2008 12.86 12.93 12.82 12.87 665,137 -0.03(-0.25%)
Aug 12, 2008 13.01 13.01 12.90 12.90 641,878 -0.06(-0.46%)
Aug 11, 2008 12.94 13.00 12.84 12.96 1,323,401 +0.04(+0.31%)
Aug 08, 2008 12.69 12.93 12.69 12.92 1,273,242 +0.29(+2.29%)
Aug 07, 2008 12.78 12.82 12.62 12.63 1,028,539 -0.16(-1.24%)
Aug 06, 2008 12.74 12.84 12.66 12.79 731,114 +0.06(+0.45%)
Aug 05, 2008 12.46 12.74 12.46 12.73 961,275 +0.30(+2.37%)
Aug 04, 2008 12.32 12.50 12.32 12.43 845,959 +0.13(+1.04%)
Aug 01, 2008 12.38 12.41 12.27 12.31 1,642,063 -0.11(-0.85%)
Jul 31, 2008 12.24 12.52 12.24 12.41 301,058 +0.07(+0.56%)
Jul 30, 2008 12.34 12.43 12.24 12.34 227,503 -0.00(-0.02%)
Jul 29, 2008 12.34 12.39 12.29 12.34 324,076 +0.06(+0.50%)
Jul 28, 2008 12.43 12.45 12.28 12.28 295,749 -0.11(-0.86%)
Jul 25, 2008 12.38 12.42 12.23 12.39 558,076 +0.07(+0.60%)
Jul 24, 2008 12.39 12.41 12.23 12.32 480,819 -0.02(-0.12%)
Jul 23, 2008 12.38 12.38 12.28 12.33 358,780 +0.10(+0.78%)
Jul 22, 2008 12.09 12.26 12.04 12.24 446,226 +0.12(+0.96%)
Jul 21, 2008 12.29 12.29 12.08 12.12 377,208 -0.10(-0.78%)
Jul 18, 2008 12.26 12.26 12.15 12.22 217,625 -0.04(-0.31%)
Jul 17, 2008 12.20 12.28 12.10 12.25 553,050 +0.10(+0.81%)
Jul 16, 2008 12.10 12.20 12.08 12.15 567,283 +0.09(+0.76%)
Jul 15, 2008 11.84 12.13 11.84 12.06 345,314 +0.16(+1.33%)
Jul 14, 2008 11.97 12.05 11.88 11.90 315,138 -0.05(-0.40%)
Jul 11, 2008 11.93 12.01 11.87 11.95 474,464 -0.12(-0.96%)
Jul 10, 2008 12.08 12.11 11.95 12.07 563,228 +0.04(+0.35%)
Jul 09, 2008 12.11 12.21 12.02 12.03 336,744 -0.00(-0.03%)
Jul 08, 2008 11.66 12.04 11.66 12.03 454,565 +0.32(+2.70%)
Jul 07, 2008 11.79 11.82 11.62 11.71 490,062 -0.05(-0.45%)
Jul 04, 2008 11.79 11.82 11.73 11.77 299,236 +0.00(+0.00%)
Jul 03, 2008 11.79 11.82 11.73 11.77 299,236 +0.00(+0.03%)
Jul 02, 2008 11.88 11.91 11.76 11.76 483,728 -0.05(-0.39%)
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.