US Healthcare Ishares ETF (NY: IYH )

286.06 USD +0.09 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 287.48 287.48 285.51 286.06 29,290 +0.09(+0.03%)
Jul 30, 2021 285.55 286.72 285.02 285.97 18,080 +0.10(+0.03%)
Jul 29, 2021 286.39 286.39 285.17 285.87 48,117 +0.43(+0.15%)
Jul 28, 2021 283.41 285.96 283.41 285.44 64,436 +1.54(+0.54%)
Jul 27, 2021 282.28 283.90 281.49 283.90 39,243 +1.66(+0.59%)
Jul 26, 2021 284.33 284.33 281.96 282.24 122,813 -2.19(-0.77%)
Jul 23, 2021 282.42 284.82 282.42 284.43 56,177 +2.98(+1.06%)
Jul 22, 2021 279.67 281.61 279.67 281.45 12,802 +1.94(+0.69%)
Jul 21, 2021 280.53 280.53 277.10 279.51 35,084 +0.08(+0.03%)
Jul 20, 2021 276.08 280.89 276.08 279.43 26,192 +3.65(+1.32%)
Jul 19, 2021 276.24 277.10 273.89 275.78 21,482 -2.52(-0.91%)
Jul 16, 2021 278.45 279.05 277.33 278.30 29,448 +1.40(+0.51%)
Jul 15, 2021 275.87 277.45 275.64 276.90 13,518 -0.66(-0.24%)
Jul 14, 2021 278.68 278.68 277.16 277.56 34,161 -0.50(-0.18%)
Jul 13, 2021 277.86 278.97 277.63 278.06 22,979 -1.01(-0.36%)
Jul 12, 2021 278.28 279.89 278.28 279.07 125,355 +0.65(+0.23%)
Jul 09, 2021 278.80 279.07 277.93 278.42 12,387 +1.27(+0.46%)
Jul 08, 2021 275.40 277.34 274.88 277.15 34,506 -1.63(-0.58%)
Jul 07, 2021 277.10 278.78 276.46 278.78 38,097 +1.49(+0.54%)
Jul 06, 2021 276.81 277.43 275.74 277.29 23,824 -0.16(-0.06%)
Jul 02, 2021 275.42 277.82 275.42 277.45 18,005 +1.88(+0.68%)
Jul 01, 2021 273.70 275.57 273.70 275.57 37,622 +2.72(+1.00%)
Jun 30, 2021 272.98 273.85 272.47 272.85 51,858 -0.76(-0.28%)
Jun 29, 2021 273.15 274.25 273.12 273.61 13,496 +0.47(+0.17%)
Jun 28, 2021 273.40 273.43 272.28 273.14 19,232 +0.06(+0.02%)
Jun 25, 2021 271.04 273.29 271.04 273.08 17,926 +1.55(+0.57%)
Jun 24, 2021 271.83 272.71 271.34 271.53 21,346 +1.48(+0.55%)
Jun 23, 2021 270.82 270.82 270.05 270.05 19,465 -1.28(-0.47%)
Jun 22, 2021 270.50 271.47 269.72 271.33 28,618 +0.89(+0.33%)
Jun 21, 2021 267.84 270.63 267.07 270.44 96,373 +3.19(+1.19%)
Jun 18, 2021 268.11 268.25 266.92 267.25 37,106 -2.64(-0.98%)
Jun 17, 2021 267.18 270.67 267.18 269.89 15,048 +2.35(+0.88%)
Jun 16, 2021 269.45 270.17 267.00 267.54 22,005 -1.11(-0.41%)
Jun 15, 2021 269.38 269.38 267.90 268.65 20,741 -0.40(-0.15%)
Jun 14, 2021 269.03 269.14 267.44 269.05 110,658 +0.22(+0.08%)
Jun 11, 2021 270.02 270.05 267.72 268.83 18,034 -2.07(-0.76%)
Jun 10, 2021 266.54 270.92 266.54 270.90 32,133 +4.00(+1.50%)
Jun 09, 2021 265.36 267.17 265.11 266.90 17,094 +2.95(+1.12%)
Jun 08, 2021 265.87 265.87 262.11 263.95 29,486 -0.95(-0.36%)
Jun 07, 2021 263.66 267.00 263.66 264.90 53,625 +1.35(+0.51%)
Jun 04, 2021 263.53 264.62 263.10 263.55 18,248 +1.18(+0.45%)
Jun 03, 2021 260.31 262.96 260.11 262.37 19,269 +0.84(+0.32%)
Jun 02, 2021 262.02 263.14 261.23 261.53 21,904 -0.67(-0.26%)
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.