US Healthcare Ishares ETF (NY: IYH )

61.90 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 216.08 220.04 216.08 218.31 80,172 +3.14(+1.46%)
Sep 29, 2020 215.93 216.55 214.45 215.17 25,589 -0.02(-0.01%)
Sep 28, 2020 215.43 216.64 214.74 215.19 49,487 +1.77(+0.83%)
Sep 25, 2020 209.41 213.73 209.20 213.42 57,448 +4.06(+1.94%)
Sep 24, 2020 210.15 210.57 208.36 209.36 69,366 -1.48(-0.70%)
Sep 23, 2020 213.86 214.04 210.62 210.84 29,422 -2.24(-1.05%)
Sep 22, 2020 213.40 213.40 211.17 213.08 20,901 -0.07(-0.03%)
Sep 21, 2020 214.18 214.18 210.49 213.15 48,290 -4.32(-1.98%)
Sep 18, 2020 217.94 218.41 215.42 217.47 23,928 -0.11(-0.05%)
Sep 17, 2020 216.08 217.93 215.62 217.58 34,186 -0.41(-0.19%)
Sep 16, 2020 219.52 219.96 217.99 217.99 16,997 -0.33(-0.15%)
Sep 15, 2020 219.25 219.94 217.97 218.32 28,791 +0.52(+0.24%)
Sep 14, 2020 216.45 219.01 216.45 217.80 46,647 +3.68(+1.72%)
Sep 11, 2020 214.23 214.94 212.46 214.12 14,628 +0.78(+0.36%)
Sep 10, 2020 217.10 217.18 213.11 213.34 29,072 -3.15(-1.45%)
Sep 09, 2020 214.62 218.22 214.62 216.49 30,523 +3.66(+1.72%)
Sep 08, 2020 215.55 215.55 212.35 212.83 47,547 -3.64(-1.68%)
Sep 04, 2020 219.19 219.19 213.68 216.47 41,273 -1.39(-0.64%)
Sep 03, 2020 224.79 224.79 216.47 217.86 85,727 -6.33(-2.82%)
Sep 02, 2020 220.33 224.86 219.56 224.18 45,391 +4.21(+1.91%)
Sep 01, 2020 221.62 222.13 218.90 219.97 117,194 -2.28(-1.02%)
Aug 31, 2020 221.01 222.85 220.66 222.25 54,494 +0.91(+0.41%)
Aug 28, 2020 221.52 221.52 219.75 221.34 25,913 +0.31(+0.14%)
Aug 27, 2020 219.45 221.91 218.62 221.03 40,264 +1.71(+0.78%)
Aug 26, 2020 219.46 219.46 217.13 219.32 50,264 -0.12(-0.06%)
Aug 25, 2020 218.58 219.52 218.58 219.45 20,593 +1.76(+0.81%)
Aug 24, 2020 220.19 220.19 216.84 217.69 17,804 -1.24(-0.57%)
Aug 21, 2020 218.80 219.28 217.62 218.93 69,903 -0.10(-0.05%)
Aug 20, 2020 218.41 219.25 218.41 219.03 34,193 -0.56(-0.25%)
Aug 19, 2020 220.73 220.97 219.26 219.59 23,500 -1.14(-0.52%)
Aug 18, 2020 221.38 221.38 219.50 220.73 25,605 -0.19(-0.09%)
Aug 17, 2020 219.90 221.63 219.90 220.92 25,530 +1.45(+0.66%)
Aug 14, 2020 219.74 220.18 218.65 219.47 20,166 -0.32(-0.15%)
Aug 13, 2020 219.21 220.02 218.54 219.79 505,427 -0.44(-0.20%)
Aug 12, 2020 218.05 220.68 218.05 220.23 31,828 +3.61(+1.67%)
Aug 11, 2020 219.41 219.41 216.34 216.62 35,097 -1.61(-0.74%)
Aug 10, 2020 219.37 219.37 217.67 218.23 28,107 -0.81(-0.37%)
Aug 07, 2020 218.70 219.35 217.67 219.04 51,409 +0.61(+0.28%)
Aug 06, 2020 219.67 219.91 217.05 218.43 222,659 -1.21(-0.55%)
Aug 05, 2020 220.12 220.12 219.13 219.64 109,932 +0.88(+0.40%)
Aug 04, 2020 219.45 219.56 217.29 218.76 44,325 -0.97(-0.44%)
Aug 03, 2020 218.76 220.24 218.48 219.72 32,549 +2.34(+1.08%)
Jul 31, 2020 218.56 218.56 214.76 217.38 29,779 -1.47(-0.67%)
Jul 30, 2020 218.12 219.11 216.44 218.85 58,400 -1.14(-0.52%)
Jul 29, 2020 218.34 220.67 218.34 219.99 30,638 +2.12(+0.97%)
Jul 28, 2020 218.18 219.11 217.51 217.87 233,051 -0.46(-0.21%)
Jul 27, 2020 216.85 218.51 216.13 218.33 32,477 +1.70(+0.79%)
Jul 24, 2020 218.49 218.49 215.11 216.62 29,048 -2.54(-1.16%)
Jul 23, 2020 221.26 221.76 218.56 219.16 222,892 -1.09(-0.50%)
Jul 22, 2020 219.23 220.56 218.28 220.25 29,935 +1.70(+0.78%)
Jul 21, 2020 219.50 219.80 218.15 218.55 31,046 -0.20(-0.09%)
Jul 20, 2020 219.49 220.05 218.31 218.75 37,698 -0.28(-0.13%)
Jul 17, 2020 216.80 219.47 216.47 219.03 615,341 +3.42(+1.58%)
Jul 16, 2020 215.76 215.76 214.27 215.61 51,242 -0.48(-0.22%)
Jul 15, 2020 215.19 216.57 214.58 216.09 280,256 +3.19(+1.50%)
Jul 14, 2020 208.73 213.25 208.02 212.90 263,714 +4.02(+1.92%)
Jul 13, 2020 209.69 213.17 208.51 208.88 68,858 +0.60(+0.29%)
Jul 10, 2020 208.88 208.88 207.03 208.28 89,547 -0.56(-0.27%)
Jul 09, 2020 210.26 210.55 206.34 208.83 55,947 -1.43(-0.68%)
Jul 08, 2020 211.01 211.26 208.79 210.26 38,321 +0.20(+0.10%)
Jul 07, 2020 210.35 212.39 209.77 210.06 40,732 -1.35(-0.64%)
Jul 06, 2020 211.65 212.77 210.77 211.41 75,894 +1.94(+0.93%)
Jul 02, 2020 209.85 210.59 209.01 209.47 65,515 +1.51(+0.73%)
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.