US Healthcare Ishares ETF (NY: IYH )

61.90 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 90.64 90.64 89.79 90.04 122,512 -0.43(-0.48%)
Aug 29, 2013 89.95 91.01 89.91 90.47 44,899 +0.34(+0.37%)
Aug 28, 2013 89.68 90.45 89.43 90.14 75,264 +0.45(+0.50%)
Aug 27, 2013 90.53 90.67 89.61 89.69 123,161 -1.69(-1.85%)
Aug 26, 2013 91.39 91.86 91.21 91.38 599,002 +0.34(+0.37%)
Aug 23, 2013 90.78 91.13 90.54 91.04 63,102 +0.18(+0.20%)
Aug 22, 2013 90.40 91.00 90.38 90.86 90,569 +0.56(+0.62%)
Aug 21, 2013 90.53 91.12 90.05 90.30 384,615 -0.36(-0.39%)
Aug 20, 2013 90.35 90.99 90.35 90.66 221,062 +0.27(+0.30%)
Aug 19, 2013 90.18 90.81 90.05 90.39 61,198 +0.15(+0.16%)
Aug 16, 2013 90.64 90.66 90.15 90.24 490,967 -0.48(-0.53%)
Aug 15, 2013 91.76 91.76 90.65 90.72 171,981 -1.52(-1.65%)
Aug 14, 2013 92.73 93.19 92.24 92.24 96,559 -0.68(-0.73%)
Aug 13, 2013 93.02 93.16 92.20 92.92 97,230 +0.22(+0.23%)
Aug 12, 2013 92.73 92.92 92.44 92.70 205,062 -0.34(-0.36%)
Aug 09, 2013 93.07 93.60 92.87 93.04 59,356 -0.31(-0.33%)
Aug 08, 2013 93.43 93.65 93.06 93.35 185,936 +0.08(+0.08%)
Aug 07, 2013 93.08 93.50 92.80 93.27 51,732 +0.00(+0.00%)
Aug 06, 2013 93.64 93.78 93.11 93.27 370,385 -0.55(-0.58%)
Aug 05, 2013 93.84 94.10 93.66 93.82 56,441 -0.09(-0.09%)
Aug 02, 2013 93.95 93.95 93.58 93.91 226,499 -0.05(-0.06%)
Aug 01, 2013 93.82 94.02 93.73 93.96 203,340 +0.63(+0.68%)
Jul 31, 2013 93.29 93.97 93.21 93.32 106,307 +0.19(+0.20%)
Jul 30, 2013 93.45 93.52 92.74 93.13 189,994 +0.04(+0.05%)
Jul 29, 2013 93.27 93.52 92.86 93.09 1,873,917 -0.29(-0.32%)
Jul 26, 2013 92.84 93.39 92.19 93.39 52,282 +0.49(+0.53%)
Jul 25, 2013 92.28 92.89 91.79 92.89 104,552 +0.50(+0.54%)
Jul 24, 2013 92.80 92.80 92.13 92.39 68,169 -0.05(-0.06%)
Jul 23, 2013 92.96 92.96 92.33 92.44 206,941 -0.38(-0.41%)
Jul 22, 2013 92.45 93.06 92.22 92.82 3,905,026 +0.43(+0.47%)
Jul 19, 2013 91.13 92.41 90.99 92.39 47,053 +1.16(+1.27%)
Jul 18, 2013 91.15 91.51 91.15 91.23 36,922 +0.28(+0.30%)
Jul 17, 2013 91.13 91.40 90.89 90.95 45,377 +0.16(+0.18%)
Jul 16, 2013 91.40 91.48 90.56 90.79 59,006 -0.52(-0.57%)
Jul 15, 2013 91.41 91.41 90.93 91.31 96,620 +0.10(+0.10%)
Jul 12, 2013 90.57 91.27 90.41 91.21 41,799 +0.60(+0.66%)
Jul 11, 2013 90.32 90.68 90.21 90.61 47,884 +1.14(+1.28%)
Jul 10, 2013 88.96 89.62 88.89 89.47 100,514 +0.58(+0.65%)
Jul 09, 2013 88.87 89.00 88.50 88.89 128,344 +0.27(+0.30%)
Jul 08, 2013 88.57 88.76 88.38 88.62 45,159 +0.50(+0.57%)
Jul 05, 2013 87.61 88.14 87.33 88.12 26,399 +1.20(+1.39%)
Jul 03, 2013 86.77 87.21 86.43 86.91 20,167 -0.20(-0.23%)
Jul 02, 2013 87.18 87.62 86.90 87.11 54,439 -0.16(-0.19%)
Jul 01, 2013 87.24 88.27 87.15 87.28 1,139,705 +0.47(+0.54%)
Jun 28, 2013 87.41 87.61 86.81 86.81 75,078 -0.59(-0.67%)
Jun 27, 2013 87.55 87.86 87.35 87.40 48,247 +0.36(+0.41%)
Jun 26, 2013 86.47 87.41 86.44 87.04 61,899 +1.15(+1.34%)
Jun 25, 2013 86.04 86.19 85.34 85.89 124,142 +0.51(+0.60%)
Jun 24, 2013 85.24 86.11 84.62 85.38 541,534 -0.76(-0.88%)
Jun 21, 2013 85.74 86.60 85.28 86.14 112,786 +0.89(+1.04%)
Jun 20, 2013 86.92 86.92 85.00 85.25 165,212 -2.30(-2.62%)
Jun 19, 2013 88.97 89.01 87.54 87.55 72,967 -1.42(-1.59%)
Jun 18, 2013 88.41 89.01 88.31 88.96 52,688 +0.75(+0.85%)
Jun 17, 2013 88.60 88.93 87.84 88.21 49,970 +0.15(+0.17%)
Jun 14, 2013 88.12 88.57 87.94 88.06 69,804 -0.24(-0.27%)
Jun 13, 2013 86.82 88.36 86.35 88.31 52,124 +1.30(+1.50%)
Jun 12, 2013 88.41 88.60 87.00 87.00 66,306 -0.88(-1.00%)
Jun 11, 2013 87.65 88.42 87.21 87.88 147,345 -0.40(-0.45%)
Jun 10, 2013 88.33 88.41 87.90 88.28 120,711 +0.21(+0.24%)
Jun 07, 2013 87.68 88.40 87.68 88.07 61,842 +0.99(+1.13%)
Jun 06, 2013 85.92 87.08 85.51 87.08 80,184 +1.18(+1.38%)
Jun 05, 2013 87.04 87.48 85.71 85.90 106,749 -1.30(-1.49%)
Jun 04, 2013 87.90 88.19 86.84 87.19 86,805 -0.61(-0.70%)
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.