US Healthcare Ishares ETF (NY: IYH )

66.06 +0.48 (+0.73%)
Streaming Delayed Price Updated: 10:06 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 11.15 11.21 11.11 11.17 397,557 +0.06(+0.57%)
Jun 29, 2004 11.04 11.16 11.04 11.11 1,426,376 +0.07(+0.67%)
Jun 28, 2004 11.14 11.14 11.02 11.03 428,017 -0.08(-0.72%)
Jun 25, 2004 11.14 11.18 11.08 11.11 701,109 -0.10(-0.92%)
Jun 24, 2004 11.21 11.25 11.19 11.22 327,184 -0.01(-0.07%)
Jun 23, 2004 11.12 11.23 11.10 11.22 870,215 +0.09(+0.79%)
Jun 22, 2004 11.20 11.20 11.07 11.14 357,644 -0.03(-0.27%)
Jun 21, 2004 11.26 11.26 11.17 11.17 610,253 -0.09(-0.81%)
Jun 18, 2004 11.25 11.31 11.24 11.26 213,746 +0.02(+0.20%)
Jun 17, 2004 11.25 11.26 11.18 11.24 202,717 -0.03(-0.29%)
Jun 16, 2004 11.20 11.27 11.20 11.27 181,710 +0.01(+0.07%)
Jun 15, 2004 11.22 11.27 11.18 11.26 395,982 +0.06(+0.49%)
Jun 14, 2004 11.25 11.26 11.17 11.21 445,348 -0.05(-0.41%)
Jun 10, 2004 11.32 11.32 11.24 11.25 222,149 -0.03(-0.25%)
Jun 09, 2004 11.43 11.44 11.28 11.28 311,428 -0.16(-1.43%)
Jun 08, 2004 11.38 11.44 11.38 11.44 337,687 +0.03(+0.30%)
Jun 07, 2004 11.38 11.43 11.34 11.41 456,377 +0.07(+0.62%)
Jun 04, 2004 11.37 11.41 11.31 11.34 298,299 +0.06(+0.49%)
Jun 03, 2004 11.31 11.40 11.28 11.28 197,991 -0.08(-0.69%)
Jun 02, 2004 11.38 11.39 11.29 11.36 291,472 +0.05(+0.42%)
Jun 01, 2004 11.23 11.31 11.19 11.31 615,505 +0.07(+0.63%)
May 28, 2004 11.25 11.25 11.17 11.24 824,000 -0.01(-0.08%)
May 27, 2004 11.15 11.25 11.15 11.25 221,098 +0.12(+1.11%)
May 26, 2004 11.09 11.16 11.07 11.13 301,450 +0.05(+0.43%)
May 25, 2004 10.94 11.10 10.92 11.08 430,118 +0.14(+1.31%)
May 24, 2004 11.03 11.06 10.92 10.94 766,755 -0.08(-0.76%)
May 21, 2004 10.99 11.06 10.96 11.02 366,572 +0.02(+0.17%)
May 20, 2004 11.07 11.08 10.95 11.00 228,976 -0.07(-0.64%)
May 19, 2004 11.21 11.23 11.05 11.07 270,465 -0.09(-0.78%)
May 18, 2004 11.13 11.19 11.12 11.16 585,045 +0.05(+0.46%)
May 17, 2004 11.13 11.20 11.05 11.11 412,262 -0.09(-0.77%)
May 14, 2004 11.17 11.27 11.12 11.20 335,587 -0.01(-0.05%)
May 13, 2004 11.20 11.23 11.13 11.20 532,002 +0.01(+0.05%)
May 12, 2004 11.18 11.21 10.98 11.20 540,930 +0.04(+0.34%)
May 11, 2004 11.15 11.18 11.09 11.16 647,541 +0.07(+0.60%)
May 10, 2004 11.18 11.24 11.04 11.09 980,502 -0.22(-1.90%)
May 07, 2004 11.39 11.45 11.27 11.31 865,488 -0.06(-0.57%)
May 06, 2004 11.40 11.46 11.30 11.37 244,731 -0.08(-0.72%)
May 05, 2004 11.39 11.49 11.36 11.45 354,493 +0.07(+0.65%)
May 04, 2004 11.39 11.42 11.30 11.38 936,387 -0.01(-0.12%)
May 03, 2004 11.28 11.40 11.28 11.39 1,032,494 +0.15(+1.35%)
Apr 30, 2004 11.27 11.33 11.24 11.24 308,277 -0.02(-0.20%)
Apr 29, 2004 11.38 11.39 11.22 11.26 370,248 -0.11(-0.95%)
Apr 28, 2004 11.42 11.46 11.32 11.37 760,979 -0.14(-1.22%)
Apr 27, 2004 11.52 11.60 11.46 11.51 755,727 +0.01(+0.10%)
Apr 26, 2004 11.48 11.57 11.46 11.50 920,632 +0.07(+0.65%)
Apr 23, 2004 11.50 11.50 11.41 11.43 199,566 -0.08(-0.71%)
Apr 22, 2004 11.42 11.53 11.35 11.51 267,839 +0.08(+0.73%)
Apr 21, 2004 11.31 11.46 11.28 11.42 218,998 +0.13(+1.18%)
Apr 20, 2004 11.46 11.47 11.29 11.29 236,328 -0.13(-1.17%)
Apr 19, 2004 11.47 11.48 11.39 11.42 693,231 -0.03(-0.27%)
Apr 16, 2004 11.42 11.47 11.35 11.46 542,506 +0.06(+0.57%)
Apr 15, 2004 11.25 11.40 11.20 11.39 651,217 +0.19(+1.70%)
Apr 14, 2004 11.03 11.22 11.03 11.20 1,019,890 +0.10(+0.93%)
Apr 13, 2004 11.29 11.29 11.10 11.10 273,616 -0.12(-1.05%)
Apr 12, 2004 11.20 11.22 11.15 11.22 339,788 +0.05(+0.41%)
Apr 08, 2004 11.24 11.30 11.11 11.17 759,928 -0.03(-0.29%)
Apr 07, 2004 11.24 11.26 11.18 11.20 315,630 -0.07(-0.62%)
Apr 06, 2004 11.26 11.27 11.19 11.27 434,845 -0.01(-0.08%)
Apr 05, 2004 11.21 11.30 11.20 11.28 691,130 +0.11(+1.02%)
Apr 02, 2004 11.19 11.20 11.11 11.17 2,685,221 +0.13(+1.21%)
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.