US Healthcare Ishares ETF (NY: IYH )

61.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 57.13 57.36 56.63 56.95 299,266 -0.27(-0.47%)
Jun 28, 2007 57.25 57.53 57.18 57.22 387,544 -0.23(-0.40%)
Jun 27, 2007 56.84 57.45 56.84 57.45 721,609 +0.52(+0.92%)
Jun 26, 2007 56.90 57.36 56.90 56.93 174,846 +0.20(+0.36%)
Jun 25, 2007 56.93 57.31 56.59 56.72 354,089 -0.16(-0.27%)
Jun 22, 2007 57.33 57.50 56.70 56.88 152,868 -0.79(-1.38%)
Jun 21, 2007 57.58 57.70 57.24 57.67 147,374 +0.18(+0.31%)
Jun 20, 2007 58.39 58.39 57.47 57.49 573,624 -0.83(-1.42%)
Jun 19, 2007 58.41 58.41 58.20 58.32 31,868 +0.07(+0.13%)
Jun 18, 2007 58.51 58.61 58.18 58.25 251,403 -0.25(-0.43%)
Jun 15, 2007 58.59 58.69 58.44 58.50 111,843 +0.35(+0.61%)
Jun 14, 2007 57.99 58.24 57.93 58.15 184,004 +0.17(+0.30%)
Jun 13, 2007 57.58 58.02 57.35 57.98 80,585 +0.48(+0.83%)
Jun 12, 2007 57.74 57.90 57.44 57.50 222,709 -0.44(-0.76%)
Jun 11, 2007 57.92 58.16 57.88 57.94 43,101 -0.04(-0.07%)
Jun 08, 2007 57.67 57.99 57.42 57.99 156,287 +0.41(+0.71%)
Jun 07, 2007 58.24 58.38 57.56 57.58 530,645 -0.96(-1.64%)
Jun 06, 2007 58.76 58.93 58.47 58.53 97,801 -0.56(-0.94%)
Jun 05, 2007 59.19 59.19 58.85 59.09 257,996 -0.23(-0.39%)
Jun 04, 2007 59.21 59.36 59.19 59.32 42,368 -0.09(-0.15%)
Jun 01, 2007 59.30 59.48 59.22 59.41 59,828 +0.18(+0.30%)
May 31, 2007 59.12 59.43 59.12 59.23 45,543 +0.15(+0.25%)
May 30, 2007 58.99 59.09 58.72 59.08 131,257 -0.07(-0.12%)
May 29, 2007 59.14 59.24 59.01 59.16 58,241 -0.02(-0.03%)
May 25, 2007 59.09 59.25 59.03 59.17 82,539 +0.08(+0.14%)
May 24, 2007 59.27 59.51 58.99 59.09 144,566 -0.21(-0.36%)
May 23, 2007 59.58 59.68 59.30 59.30 43,589 +0.08(+0.14%)
May 22, 2007 59.21 59.49 59.02 59.22 135,774 +0.08(+0.14%)
May 21, 2007 59.07 59.34 59.07 59.14 65,323 +0.06(+0.10%)
May 18, 2007 58.94 59.13 58.72 59.08 55,311 +0.34(+0.59%)
May 17, 2007 58.94 58.94 58.69 58.74 43,955 -0.23(-0.39%)
May 16, 2007 58.72 59.07 58.65 58.97 35,531 +0.51(+0.87%)
May 15, 2007 58.63 58.89 58.45 58.46 36,996 -0.15(-0.25%)
May 14, 2007 58.80 58.94 58.56 58.61 151,281 -0.07(-0.11%)
May 11, 2007 58.23 58.67 58.15 58.67 73,015 +0.43(+0.73%)
May 10, 2007 59.13 59.13 58.24 58.25 401,830 -1.13(-1.90%)
May 09, 2007 59.20 59.45 59.12 59.38 72,771 +0.10(+0.17%)
May 08, 2007 59.13 59.28 59.03 59.28 119,657 -0.19(-0.32%)
May 07, 2007 59.34 59.47 59.31 59.47 71,916 +0.24(+0.40%)
May 04, 2007 58.97 59.30 58.97 59.23 155,310 +0.31(+0.53%)
May 03, 2007 58.90 59.05 58.82 58.92 39,682 +0.10(+0.17%)
May 02, 2007 58.64 58.97 58.56 58.82 93,284 +0.32(+0.55%)
May 01, 2007 58.41 58.53 58.22 58.50 98,290 +0.20(+0.35%)
Apr 30, 2007 58.67 58.71 58.30 58.30 79,486 -0.40(-0.68%)
Apr 27, 2007 58.67 58.72 58.52 58.70 25,030 -0.14(-0.24%)
Apr 26, 2007 58.64 58.93 58.64 58.84 70,451 +0.16(+0.28%)
Apr 25, 2007 58.39 58.79 58.27 58.67 131,135 +0.21(+0.36%)
Apr 24, 2007 58.46 58.56 58.22 58.46 43,467 -0.00(-0.00%)
Apr 23, 2007 58.47 58.64 58.43 58.46 91,208 -0.10(-0.17%)
Apr 20, 2007 58.44 58.56 58.30 58.56 95,359 +0.39(+0.66%)
Apr 19, 2007 57.72 58.34 57.72 58.17 61,294 +0.26(+0.45%)
Apr 18, 2007 57.85 58.03 57.66 57.91 110,866 -0.20(-0.35%)
Apr 17, 2007 58.47 58.48 58.07 58.12 404,516 +0.23(+0.40%)
Apr 16, 2007 57.58 57.93 57.55 57.89 192,185 +0.49(+0.86%)
Apr 13, 2007 57.13 57.40 56.96 57.40 36,507 +0.70(+1.24%)
Apr 12, 2007 56.13 56.69 56.13 56.69 34,187 +0.48(+0.85%)
Apr 11, 2007 56.18 56.23 55.89 56.22 52,380 -0.03(-0.06%)
Apr 10, 2007 56.30 56.37 56.18 56.25 28,693 +0.04(+0.07%)
Apr 09, 2007 56.12 56.29 56.06 56.21 62,515 +0.00(+0.00%)
Apr 05, 2007 55.77 56.29 55.77 56.21 40,537 +0.40(+0.72%)
Apr 04, 2007 55.42 55.83 55.42 55.81 56,410 +0.34(+0.61%)
Apr 03, 2007 55.10 55.60 55.10 55.47 151,892 +0.55(+1.00%)
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.