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 (%)
Jun 30, 2021 54.02 54.19 53.92 53.99 262,065 -0.15(-0.28%)
Jun 29, 2021 54.05 54.27 54.05 54.14 68,202 +0.09(+0.17%)
Jun 28, 2021 54.10 54.11 53.88 54.05 97,189 +0.01(+0.02%)
Jun 25, 2021 53.63 54.08 53.63 54.04 90,589 +0.31(+0.57%)
Jun 24, 2021 53.79 53.96 53.69 53.73 107,872 +0.29(+0.55%)
Jun 23, 2021 53.59 53.59 53.44 53.44 98,366 -0.25(-0.47%)
Jun 22, 2021 53.53 53.72 53.37 53.69 144,621 +0.18(+0.33%)
Jun 21, 2021 53.00 53.55 52.85 53.52 487,022 +0.63(+1.19%)
Jun 18, 2021 53.05 53.08 52.82 52.88 187,515 -0.52(-0.98%)
Jun 17, 2021 52.87 53.56 52.87 53.41 76,045 +0.47(+0.88%)
Jun 16, 2021 53.32 53.46 52.93 52.94 111,202 -0.22(-0.41%)
Jun 15, 2021 53.31 53.31 53.01 53.16 104,815 -0.08(-0.15%)
Jun 14, 2021 53.24 53.26 52.92 53.24 559,212 +0.04(+0.08%)
Jun 11, 2021 53.43 53.44 52.98 53.20 91,135 -0.41(-0.76%)
Jun 10, 2021 52.74 53.61 52.74 53.61 162,384 +0.81(+1.54%)
Jun 09, 2021 52.49 52.85 52.44 52.79 86,419 +0.58(+1.12%)
Jun 08, 2021 52.59 52.59 51.85 52.21 149,067 -0.19(-0.36%)
Jun 07, 2021 52.15 52.81 52.15 52.40 271,102 +0.27(+0.51%)
Jun 04, 2021 52.13 52.34 52.04 52.13 92,253 +0.23(+0.45%)
Jun 03, 2021 51.49 52.01 51.45 51.90 97,414 +0.17(+0.32%)
Jun 02, 2021 51.83 52.05 51.67 51.73 110,736 -0.13(-0.26%)
Jun 01, 2021 52.70 52.70 51.83 51.86 121,671 -0.85(-1.61%)
May 28, 2021 52.70 53.10 52.66 52.71 136,655 +0.19(+0.37%)
May 27, 2021 52.52 52.65 52.44 52.52 79,154 -0.05(-0.09%)
May 26, 2021 52.76 52.76 52.40 52.56 170,775 -0.21(-0.39%)
May 25, 2021 53.04 53.04 52.77 52.77 157,838 -0.12(-0.22%)
May 24, 2021 53.02 53.18 52.89 52.89 120,554 +0.05(+0.10%)
May 21, 2021 53.01 53.30 52.81 52.84 114,467 -0.01(-0.03%)
May 20, 2021 52.27 53.04 52.27 52.85 266,011 +0.65(+1.24%)
May 19, 2021 51.87 52.22 51.64 52.20 241,805 -0.15(-0.28%)
May 18, 2021 52.33 52.65 52.18 52.35 133,026 +0.09(+0.18%)
May 17, 2021 52.27 52.52 52.22 52.26 118,445 -0.13(-0.26%)
May 14, 2021 52.25 52.51 52.25 52.39 82,521 +0.32(+0.62%)
May 13, 2021 51.72 52.23 51.71 52.07 115,038 +0.47(+0.91%)
May 12, 2021 51.89 52.10 51.59 51.60 126,635 -0.57(-1.09%)
May 11, 2021 52.15 52.53 52.04 52.17 174,263 -0.41(-0.79%)
May 10, 2021 52.88 53.03 52.58 52.58 215,239 -0.16(-0.31%)
May 07, 2021 52.45 53.04 52.45 52.75 93,663 +0.39(+0.75%)
May 06, 2021 52.20 52.38 51.76 52.35 132,697 -0.00(-0.01%)
May 05, 2021 52.41 52.63 52.27 52.36 144,173 +0.02(+0.03%)
May 04, 2021 52.36 52.36 52.10 52.34 113,542 -0.17(-0.32%)
May 03, 2021 52.29 52.55 52.29 52.51 82,667 +0.49(+0.95%)
Apr 30, 2021 51.94 52.29 51.94 52.02 252,776 -0.16(-0.30%)
Apr 29, 2021 52.45 52.46 52.03 52.18 158,581 -0.28(-0.53%)
Apr 28, 2021 52.61 52.61 52.42 52.45 275,263 -0.19(-0.37%)
Apr 27, 2021 52.86 52.86 52.63 52.65 218,889 -0.30(-0.57%)
Apr 26, 2021 53.04 53.04 52.74 52.95 88,552 -0.03(-0.06%)
Apr 23, 2021 52.65 53.09 52.55 52.98 164,810 +0.37(+0.70%)
Apr 22, 2021 52.69 52.92 52.43 52.61 302,532 -0.21(-0.40%)
Apr 21, 2021 52.30 52.82 52.29 52.82 207,868 +0.67(+1.29%)
Apr 20, 2021 51.88 52.22 51.88 52.15 207,529 +0.20(+0.38%)
Apr 19, 2021 52.06 52.06 51.82 51.95 240,552 -0.17(-0.33%)
Apr 16, 2021 51.99 52.13 51.78 52.12 122,343 +0.37(+0.71%)
Apr 15, 2021 51.04 51.80 51.04 51.76 202,074 +0.93(+1.83%)
Apr 14, 2021 50.78 51.05 50.73 50.83 432,687 +0.01(+0.02%)
Apr 13, 2021 50.32 50.87 50.32 50.82 130,417 +0.35(+0.69%)
Apr 12, 2021 50.46 50.55 50.25 50.47 172,337 +0.05(+0.10%)
Apr 09, 2021 49.89 50.42 49.89 50.42 139,026 +0.49(+0.98%)
Apr 08, 2021 49.97 50.08 49.87 49.93 128,440 +0.18(+0.36%)
Apr 07, 2021 50.02 50.02 49.70 49.75 190,957 -0.28(-0.56%)
Apr 06, 2021 50.19 50.34 49.93 50.03 95,918 -0.12(-0.23%)
Apr 05, 2021 49.81 50.23 49.81 50.15 90,640 +0.34(+0.68%)
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.