US Healthcare Ishares ETF (NY: IYH )

65.58 -0.16 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 12.48 12.51 12.44 12.48 839,221 +0.01(+0.11%)
Sep 28, 2006 12.45 12.48 12.41 12.46 269,937 -0.02(-0.14%)
Sep 27, 2006 12.41 12.48 12.38 12.48 169,104 +0.04(+0.31%)
Sep 26, 2006 12.38 12.44 12.38 12.44 304,598 +0.02(+0.18%)
Sep 25, 2006 12.74 12.74 12.36 12.42 308,274 +0.04(+0.29%)
Sep 22, 2006 12.48 12.48 12.36 12.38 604,470 -0.10(-0.84%)
Sep 21, 2006 12.53 12.58 12.46 12.49 1,212,091 -0.07(-0.56%)
Sep 20, 2006 12.50 12.59 12.50 12.56 1,121,762 +0.07(+0.56%)
Sep 19, 2006 12.48 12.49 12.42 12.49 1,869,078 +0.02(+0.12%)
Sep 18, 2006 12.50 12.50 12.45 12.47 224,247 -0.01(-0.06%)
Sep 15, 2006 12.52 12.54 12.48 12.48 283,066 +0.00(+0.00%)
Sep 14, 2006 12.45 12.48 12.43 12.48 1,255,680 -0.02(-0.12%)
Sep 13, 2006 12.50 12.51 12.46 12.49 774,625 -0.02(-0.12%)
Sep 12, 2006 12.35 12.51 12.35 12.51 572,960 +0.14(+1.17%)
Sep 11, 2006 12.26 12.37 12.25 12.37 368,143 +0.06(+0.49%)
Sep 08, 2006 12.20 12.32 12.20 12.30 192,737 +0.10(+0.78%)
Sep 07, 2006 12.24 12.26 12.20 12.21 295,145 -0.08(-0.67%)
Sep 06, 2006 12.30 12.33 12.28 12.29 1,988,292 -0.08(-0.66%)
Sep 05, 2006 12.40 12.41 12.36 12.37 428,013 -0.04(-0.31%)
Sep 01, 2006 12.39 12.43 12.38 12.41 853,400 +0.05(+0.43%)
Aug 31, 2006 12.40 12.40 12.34 12.36 1,044,562 -0.02(-0.18%)
Aug 30, 2006 12.45 12.45 12.36 12.38 280,440 -0.00(-0.02%)
Aug 29, 2006 12.30 12.39 12.30 12.38 565,607 +0.06(+0.45%)
Aug 28, 2006 12.21 12.36 12.21 12.33 298,821 +0.10(+0.86%)
Aug 25, 2006 12.22 12.26 12.19 12.22 243,678 -0.01(-0.08%)
Aug 24, 2006 12.17 12.24 12.17 12.23 288,318 +0.10(+0.78%)
Aug 23, 2006 12.14 12.19 12.11 12.14 362,892 -0.03(-0.22%)
Aug 22, 2006 12.14 12.18 12.11 12.16 403,330 +0.03(+0.28%)
Aug 21, 2006 12.17 12.17 12.12 12.13 198,514 -0.03(-0.24%)
Aug 18, 2006 12.17 12.18 12.11 12.16 773,049 -0.01(-0.09%)
Aug 17, 2006 12.14 12.21 12.14 12.17 2,267,682 +0.04(+0.33%)
Aug 16, 2006 12.09 12.13 12.06 12.13 240,002 +0.10(+0.79%)
Aug 15, 2006 11.96 12.03 11.96 12.03 242,628 +0.14(+1.15%)
Aug 14, 2006 11.88 12.00 11.88 11.90 188,010 +0.02(+0.16%)
Aug 11, 2006 11.91 11.91 11.83 11.88 162,802 -0.06(-0.49%)
Aug 10, 2006 11.90 11.95 11.86 11.94 310,375 -0.01(-0.06%)
Aug 09, 2006 12.00 12.07 11.93 11.94 225,297 +0.01(+0.06%)
Aug 08, 2006 11.92 12.01 11.90 11.94 268,361 -0.00(-0.02%)
Aug 07, 2006 11.94 11.97 11.92 11.94 163,327 -0.04(-0.35%)
Aug 04, 2006 12.06 12.07 11.96 11.98 285,692 -0.01(-0.08%)
Aug 03, 2006 11.95 12.04 11.94 11.99 329,281 -0.10(-0.85%)
Aug 02, 2006 12.12 12.15 12.06 12.09 280,440 +0.09(+0.76%)
Aug 01, 2006 12.01 12.02 11.95 12.00 321,928 -0.02(-0.21%)
Jul 31, 2006 12.06 12.06 11.99 12.03 871,781 -0.03(-0.22%)
Jul 28, 2006 12.00 12.09 11.99 12.05 369,194 +0.06(+0.54%)
Jul 27, 2006 12.03 12.04 11.93 11.99 534,622 -0.08(-0.69%)
Jul 26, 2006 11.97 12.09 11.96 12.07 720,532 +0.07(+0.56%)
Jul 25, 2006 11.90 12.05 11.87 12.01 857,602 +0.12(+1.04%)
Jul 24, 2006 11.74 11.91 11.74 11.88 444,818 +0.22(+1.89%)
Jul 21, 2006 11.67 11.69 11.62 11.66 138,644 +0.00(+0.03%)
Jul 20, 2006 11.67 11.73 11.65 11.66 1,769,296 -0.01(-0.08%)
Jul 19, 2006 11.50 11.70 11.50 11.67 292,519 +0.28(+2.42%)
Jul 18, 2006 11.41 11.43 11.31 11.39 293,569 -0.01(-0.05%)
Jul 17, 2006 11.35 11.44 11.34 11.40 308,274 +0.05(+0.42%)
Jul 14, 2006 11.47 11.47 11.31 11.35 569,283 -0.11(-0.98%)
Jul 13, 2006 11.52 11.53 11.42 11.46 300,397 -0.09(-0.79%)
Jul 12, 2006 11.62 11.66 11.55 11.55 248,930 -0.08(-0.70%)
Jul 11, 2006 11.59 11.66 11.57 11.63 618,649 +0.04(+0.36%)
Jul 10, 2006 11.61 11.65 11.58 11.59 971,563 +0.03(+0.26%)
Jul 07, 2006 11.55 11.62 11.54 11.56 164,903 +0.01(+0.07%)
Jul 06, 2006 11.49 11.61 11.49 11.55 432,739 +0.05(+0.45%)
Jul 05, 2006 11.50 11.53 11.47 11.50 1,447,367 -0.06(-0.48%)
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.