US Healthcare Ishares ETF (NY: IYH )

271.64 +0.41 (+0.15%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 269.84 271.34 265.74 271.23 39,795 -0.99(-0.36%)
Jul 01, 2022 268.77 272.56 266.51 272.22 73,961 +3.30(+1.23%)
Jun 30, 2022 268.36 270.45 266.62 268.92 109,320 -0.87(-0.32%)
Jun 29, 2022 267.79 270.76 267.32 269.79 36,898 +1.97(+0.74%)
Jun 28, 2022 273.55 274.34 267.25 267.82 39,726 -4.86(-1.78%)
Jun 27, 2022 271.93 273.45 270.85 272.68 29,864 +1.07(+0.39%)
Jun 24, 2022 269.31 271.61 267.33 271.61 61,279 +4.40(+1.65%)
Jun 23, 2022 262.60 267.29 262.49 267.21 33,862 +6.40(+2.45%)
Jun 22, 2022 254.97 263.17 254.97 260.81 30,650 +3.74(+1.45%)
Jun 21, 2022 252.92 258.19 252.92 257.07 93,782 +6.55(+2.61%)
Jun 17, 2022 249.86 253.69 249.86 250.52 101,473 +0.75(+0.30%)
Jun 16, 2022 249.28 249.96 247.38 249.77 78,288 -3.92(-1.55%)
Jun 15, 2022 253.00 255.99 250.33 253.69 44,536 +2.71(+1.08%)
Jun 14, 2022 253.47 253.47 249.32 250.98 111,105 -2.44(-0.96%)
Jun 13, 2022 256.72 256.78 252.72 253.42 114,254 -8.41(-3.21%)
Jun 10, 2022 263.24 264.01 261.09 261.83 62,049 -4.47(-1.68%)
Jun 09, 2022 271.80 272.32 266.26 266.30 17,870 -6.93(-2.54%)
Jun 08, 2022 274.24 275.55 272.52 273.23 19,864 -1.79(-0.65%)
Jun 07, 2022 270.62 275.35 270.62 275.02 17,430 +3.57(+1.32%)
Jun 06, 2022 273.85 273.85 270.63 271.45 26,359 -0.07(-0.03%)
Jun 03, 2022 272.63 274.05 271.17 271.52 37,569 -3.05(-1.11%)
Jun 02, 2022 272.82 274.65 268.33 274.57 55,946 +2.65(+0.97%)
Jun 01, 2022 277.61 277.61 270.00 271.92 39,707 -4.27(-1.55%)
May 31, 2022 278.50 278.50 274.63 276.19 30,442 -3.99(-1.42%)
May 27, 2022 276.19 280.18 275.64 280.18 26,440 +4.98(+1.81%)
May 26, 2022 274.85 276.32 274.18 275.20 47,963 +1.44(+0.53%)
May 25, 2022 273.93 275.51 271.38 273.76 25,154 -0.08(-0.03%)
May 24, 2022 272.86 274.18 270.85 273.84 25,514 +0.30(+0.11%)
May 23, 2022 273.56 274.23 272.48 273.54 29,372 +2.16(+0.80%)
May 20, 2022 270.27 271.66 266.12 271.38 23,464 +3.26(+1.22%)
May 19, 2022 265.48 269.65 264.56 268.12 50,672 +0.85(+0.32%)
May 18, 2022 272.73 272.73 266.36 267.27 34,795 -7.16(-2.61%)
May 17, 2022 273.37 274.43 271.37 274.43 26,447 +4.24(+1.57%)
May 16, 2022 267.89 271.79 267.89 270.19 33,491 +2.03(+0.76%)
May 13, 2022 266.67 269.04 266.67 268.16 24,872 +3.53(+1.33%)
May 12, 2022 260.71 264.72 260.71 264.63 54,166 +2.65(+1.01%)
May 11, 2022 263.07 268.06 261.59 261.98 57,615 -1.85(-0.70%)
May 10, 2022 265.14 266.51 261.45 263.83 90,301 +1.04(+0.40%)
May 09, 2022 267.67 267.67 261.80 262.79 97,462 -7.76(-2.87%)
May 06, 2022 270.08 271.02 267.96 270.55 83,649 -1.56(-0.57%)
May 05, 2022 276.84 276.94 269.69 272.11 46,046 -5.83(-2.10%)
May 04, 2022 272.20 278.79 269.50 277.94 68,355 +5.65(+2.07%)
May 03, 2022 272.31 274.64 271.44 272.29 37,541 +0.79(+0.29%)
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.