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 28, 2012 16.35 16.37 16.26 16.33 558,485 -0.06(-0.35%)
Sep 27, 2012 16.34 16.43 16.31 16.39 196,814 +0.12(+0.71%)
Sep 26, 2012 16.39 16.44 16.27 16.28 238,868 -0.10(-0.64%)
Sep 25, 2012 16.43 16.55 16.38 16.38 1,177,616 -0.08(-0.47%)
Sep 24, 2012 16.38 16.48 16.38 16.46 353,782 +0.00(+0.02%)
Sep 21, 2012 16.41 16.49 16.40 16.45 158,969 +0.08(+0.51%)
Sep 20, 2012 16.30 16.38 16.27 16.37 105,626 +0.06(+0.37%)
Sep 19, 2012 16.32 16.37 16.29 16.31 100,340 +0.01(+0.08%)
Sep 18, 2012 16.23 16.32 16.21 16.30 287,068 +0.07(+0.44%)
Sep 17, 2012 16.14 16.24 16.14 16.23 120,952 +0.08(+0.53%)
Sep 14, 2012 16.22 16.22 16.12 16.14 111,747 -0.06(-0.35%)
Sep 13, 2012 16.01 16.22 16.01 16.20 116,137 +0.16(+1.00%)
Sep 12, 2012 16.07 16.08 16.01 16.04 145,799 +0.01(+0.06%)
Sep 11, 2012 16.06 16.07 16.02 16.03 127,674 -0.01(-0.04%)
Sep 10, 2012 16.07 16.09 16.03 16.03 59,411 -0.04(-0.27%)
Sep 07, 2012 16.12 16.12 16.03 16.08 112,069 -0.00(-0.02%)
Sep 06, 2012 15.89 16.09 15.89 16.08 104,087 +0.26(+1.65%)
Sep 05, 2012 15.85 15.88 15.78 15.82 203,360 +0.01(+0.05%)
Sep 04, 2012 15.75 15.85 15.68 15.81 653,166 +0.06(+0.37%)
Aug 31, 2012 15.80 15.81 15.69 15.76 170,957 +0.05(+0.34%)
Aug 30, 2012 15.71 15.74 15.65 15.70 115,883 -0.05(-0.31%)
Aug 29, 2012 15.71 15.81 15.71 15.75 162,794 +0.03(+0.18%)
Aug 27, 2012 15.68 15.77 15.67 15.72 288,447 +0.01(+0.04%)
Aug 24, 2012 15.58 15.73 15.58 15.72 167,344 +0.13(+0.85%)
Aug 23, 2012 15.57 15.60 15.55 15.58 192,792 -0.02(-0.10%)
Aug 22, 2012 15.56 15.62 15.55 15.60 84,942 +0.02(+0.12%)
Aug 21, 2012 15.62 15.67 15.57 15.58 149,556 -0.06(-0.38%)
Aug 20, 2012 15.58 15.64 15.58 15.64 206,718 +0.04(+0.26%)
Aug 17, 2012 15.67 15.67 15.56 15.60 119,641 -0.06(-0.39%)
Aug 16, 2012 15.67 15.70 15.61 15.66 68,776 -0.03(-0.20%)
Aug 15, 2012 15.67 15.72 15.66 15.69 132,577 +0.06(+0.36%)
Aug 14, 2012 15.64 15.66 15.62 15.63 87,331 +0.05(+0.32%)
Aug 13, 2012 15.62 15.62 15.52 15.58 88,958 -0.05(-0.30%)
Aug 10, 2012 15.56 15.64 15.54 15.63 178,498 +0.07(+0.47%)
Aug 09, 2012 15.55 15.62 15.53 15.56 253,437 -0.02(-0.10%)
Aug 08, 2012 15.51 15.60 15.51 15.57 127,477 +0.04(+0.28%)
Aug 07, 2012 15.54 15.58 15.52 15.53 575,656 -0.02(-0.12%)
Aug 06, 2012 15.58 15.59 15.52 15.55 655,845 +0.02(+0.14%)
Aug 03, 2012 15.47 15.62 15.47 15.53 72,544 +0.18(+1.19%)
Aug 02, 2012 15.38 15.43 15.26 15.34 78,681 -0.13(-0.87%)
Aug 01, 2012 15.53 15.60 15.47 15.48 478,975 -0.02(-0.11%)
Jul 31, 2012 15.60 15.64 15.49 15.50 122,305 -0.09(-0.57%)
Jul 30, 2012 15.65 15.65 15.58 15.59 79,748 -0.09(-0.55%)
Jul 27, 2012 15.39 15.71 15.39 15.67 125,373 +0.37(+2.40%)
Jul 26, 2012 15.32 15.38 15.27 15.31 291,785 +0.15(+1.00%)
Jul 25, 2012 15.15 15.19 15.08 15.15 164,597 +0.05(+0.31%)
Jul 24, 2012 15.28 15.28 15.02 15.11 115,546 -0.17(-1.12%)
Jul 23, 2012 15.28 15.30 15.19 15.28 164,488 -0.18(-1.14%)
Jul 20, 2012 15.58 15.58 15.44 15.45 110,089 -0.20(-1.29%)
Jul 19, 2012 15.70 15.70 15.58 15.66 206,185 -0.02(-0.11%)
Jul 18, 2012 15.59 15.70 15.56 15.67 641,017 +0.05(+0.32%)
Jul 17, 2012 15.46 15.66 15.43 15.62 196,099 +0.19(+1.24%)
Jul 16, 2012 15.40 15.46 15.37 15.43 53,580 +0.01(+0.06%)
Jul 13, 2012 15.28 15.43 15.28 15.42 211,419 +0.18(+1.15%)
Jul 12, 2012 15.16 15.29 15.12 15.25 125,679 +0.04(+0.27%)
Jul 11, 2012 15.23 15.24 15.13 15.21 301,793 -0.01(-0.09%)
Jul 10, 2012 15.38 15.40 15.18 15.22 86,864 -0.11(-0.72%)
Jul 09, 2012 15.20 15.34 15.20 15.33 142,746 +0.10(+0.66%)
Jul 06, 2012 15.24 15.26 15.16 15.23 258,278 -0.09(-0.59%)
Jul 05, 2012 15.31 15.38 15.30 15.32 203,153 -0.07(-0.43%)
Jul 03, 2012 15.40 15.44 15.36 15.39 114,292 -0.02(-0.14%)
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.