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 (%)
Aug 31, 2018 38.88 38.88 38.88 0 +0.00(+0.00%)
Aug 30, 2018 38.83 39.02 38.83 38.88 261,582 -0.06(-0.15%)
Aug 29, 2018 38.70 38.97 38.65 38.94 394,206 +0.26(+0.66%)
Aug 28, 2018 38.70 38.70 38.63 38.68 80,712 +0.04(+0.11%)
Aug 27, 2018 38.68 38.68 38.50 38.64 119,618 +0.20(+0.51%)
Aug 24, 2018 38.36 38.54 38.34 38.45 230,956 +0.15(+0.39%)
Aug 23, 2018 38.34 38.40 38.23 38.30 143,871 -0.05(-0.13%)
Aug 22, 2018 38.18 38.40 38.18 38.35 419,310 +0.09(+0.23%)
Aug 21, 2018 38.28 38.34 38.18 38.26 332,959 +0.04(+0.09%)
Aug 20, 2018 38.16 38.29 38.16 38.23 510,179 +0.10(+0.25%)
Aug 17, 2018 37.96 38.23 37.89 38.13 254,408 +0.16(+0.41%)
Aug 16, 2018 37.73 38.04 37.72 37.98 259,206 +0.34(+0.91%)
Aug 15, 2018 37.56 37.68 37.44 37.63 226,689 -0.09(-0.23%)
Aug 14, 2018 37.56 37.78 37.56 37.72 377,687 +0.18(+0.49%)
Aug 13, 2018 37.54 37.71 37.46 37.54 274,200 +0.01(+0.03%)
Aug 10, 2018 37.55 37.73 37.39 37.53 297,745 -0.16(-0.41%)
Aug 09, 2018 37.71 37.84 37.66 37.68 160,252 -0.03(-0.08%)
Aug 08, 2018 37.69 37.78 37.63 37.71 104,287 +0.03(+0.08%)
Aug 07, 2018 37.67 37.79 37.64 37.68 125,827 +0.04(+0.11%)
Aug 06, 2018 37.54 37.71 37.42 37.64 781,081 +0.05(+0.14%)
Aug 03, 2018 37.42 37.59 37.36 37.59 221,779 +0.20(+0.52%)
Aug 02, 2018 37.09 37.46 37.09 37.39 340,556 +0.14(+0.38%)
Aug 01, 2018 37.12 37.35 37.12 37.25 232,088 +0.04(+0.11%)
Jul 31, 2018 36.88 37.25 36.88 37.21 336,406 +0.40(+1.08%)
Jul 30, 2018 36.80 36.88 36.71 36.81 156,795 -0.01(-0.02%)
Jul 27, 2018 37.06 37.06 36.71 36.82 448,657 -0.32(-0.85%)
Jul 26, 2018 37.14 37.26 37.06 37.13 182,302 -0.03(-0.07%)
Jul 25, 2018 36.67 37.22 36.58 37.16 140,965 +0.40(+1.09%)
Jul 24, 2018 36.65 36.85 36.61 36.76 465,104 +0.27(+0.75%)
Jul 23, 2018 36.35 36.53 36.35 36.48 133,220 +0.08(+0.23%)
Jul 20, 2018 36.33 36.45 36.33 36.40 79,274 -0.06(-0.16%)
Jul 19, 2018 36.56 36.63 36.32 36.46 399,452 -0.17(-0.47%)
Jul 18, 2018 36.64 36.64 36.54 36.63 294,895 +0.02(+0.05%)
Jul 17, 2018 36.37 36.66 36.37 36.61 118,705 +0.22(+0.61%)
Jul 16, 2018 36.64 36.64 36.37 36.39 180,441 -0.26(-0.72%)
Jul 13, 2018 36.46 36.70 36.46 36.65 149,632 +0.07(+0.18%)
Jul 12, 2018 36.34 36.60 36.34 36.58 103,675 +0.43(+1.18%)
Jul 11, 2018 36.23 36.28 36.15 36.16 175,119 -0.28(-0.76%)
Jul 10, 2018 36.34 36.45 36.30 36.44 202,242 +0.16(+0.45%)
Jul 09, 2018 36.17 36.33 36.17 36.27 187,217 +0.23(+0.64%)
Jul 06, 2018 35.62 36.07 35.62 36.04 345,929 +0.54(+1.53%)
Jul 05, 2018 35.31 35.52 35.22 35.50 180,859 +0.33(+0.94%)
Jul 03, 2018 35.17 35.17 35.17 0 +0.11(+0.31%)
Jul 02, 2018 34.79 35.08 34.67 35.06 1,489,643 +0.11(+0.33%)
Jun 29, 2018 35.25 34.93 34.95 219,485 +0.07(+0.21%)
Jun 28, 2018 34.68 34.95 34.45 34.87 204,490 +0.09(+0.25%)
Jun 27, 2018 35.17 35.29 34.79 34.79 303,093 -0.36(-1.02%)
Jun 26, 2018 35.26 35.27 35.09 35.15 241,994 -0.17(-0.48%)
Jun 25, 2018 35.54 35.62 35.06 35.31 262,841 -0.37(-1.04%)
Jun 22, 2018 35.66 35.81 35.59 35.69 130,267 +0.15(+0.41%)
Jun 21, 2018 35.70 35.73 35.46 35.54 109,347 -0.21(-0.59%)
Jun 20, 2018 35.69 35.82 35.66 35.75 135,828 +0.10(+0.29%)
Jun 19, 2018 35.30 35.66 35.24 35.65 420,595 +0.08(+0.22%)
Jun 18, 2018 35.70 35.70 35.44 35.57 902,503 -0.32(-0.90%)
Jun 15, 2018 35.90 35.67 35.89 166,482 +0.11(+0.31%)
Jun 14, 2018 35.67 35.80 35.59 35.78 86,462 +0.19(+0.53%)
Jun 13, 2018 35.73 35.85 35.59 35.59 233,743 -0.02(-0.07%)
Jun 12, 2018 35.62 35.67 35.48 35.62 187,402 -0.01(-0.02%)
Jun 11, 2018 35.57 35.77 35.50 35.62 141,837 +0.06(+0.17%)
Jun 08, 2018 35.32 35.57 35.32 35.56 139,215 +0.24(+0.67%)
Jun 07, 2018 35.43 35.43 35.17 35.33 175,516 -0.02(-0.05%)
Jun 06, 2018 35.35 35.34 1,184,443 +0.39(+1.13%)
Jun 05, 2018 34.95 35.09 34.79 34.95 110,520 -0.03(-0.08%)
Jun 04, 2018 34.92 35.01 34.76 34.98 163,186 +0.13(+0.37%)
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.