US Healthcare Ishares ETF (NY: IYH )

65.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 10.72 10.76 10.67 10.76 286,742 +0.06(+0.59%)
Aug 30, 2004 10.82 10.82 10.69 10.69 204,816 -0.13(-1.23%)
Aug 27, 2004 10.75 10.85 10.75 10.83 189,061 +0.07(+0.64%)
Aug 26, 2004 10.75 10.77 10.71 10.76 285,167 -0.00(-0.04%)
Aug 25, 2004 10.65 10.77 10.65 10.76 139,169 +0.11(+1.00%)
Aug 24, 2004 10.74 10.74 10.64 10.66 320,878 -0.01(-0.05%)
Aug 23, 2004 10.68 10.73 10.63 10.66 962,110 -0.03(-0.30%)
Aug 20, 2004 10.57 10.70 10.57 10.69 189,061 +0.11(+1.06%)
Aug 19, 2004 10.63 10.63 10.54 10.58 248,405 -0.05(-0.45%)
Aug 18, 2004 10.49 10.65 10.45 10.63 171,730 +0.17(+1.58%)
Aug 17, 2004 10.50 10.51 10.45 10.46 270,462 +0.01(+0.09%)
Aug 16, 2004 10.31 10.49 10.31 10.45 199,039 +0.15(+1.44%)
Aug 13, 2004 10.43 10.43 10.28 10.31 374,445 -0.08(-0.77%)
Aug 12, 2004 10.43 10.49 10.38 10.39 361,316 -0.06(-0.60%)
Aug 11, 2004 10.24 10.49 10.24 10.45 363,417 +0.17(+1.61%)
Aug 10, 2004 10.15 10.28 10.14 10.28 558,255 +0.15(+1.45%)
Aug 09, 2004 10.15 10.20 10.12 10.14 246,829 -0.04(-0.36%)
Aug 06, 2004 10.20 10.22 10.14 10.17 1,274,586 -0.16(-1.58%)
Aug 05, 2004 10.54 10.54 10.31 10.34 230,549 -0.17(-1.60%)
Aug 04, 2004 10.57 10.57 10.46 10.50 299,346 -0.02(-0.20%)
Aug 03, 2004 10.54 10.62 10.52 10.52 318,252 -0.03(-0.27%)
Aug 02, 2004 10.53 10.61 10.53 10.55 559,830 -0.01(-0.07%)
Jul 30, 2004 10.53 10.60 10.50 10.56 227,398 +0.03(+0.25%)
Jul 29, 2004 10.50 10.58 10.43 10.53 467,926 +0.07(+0.69%)
Jul 28, 2004 10.51 10.52 10.32 10.46 674,317 -0.05(-0.47%)
Jul 27, 2004 10.47 10.55 10.39 10.51 1,387,498 +0.10(+0.95%)
Jul 26, 2004 10.48 10.52 10.34 10.41 449,020 -0.13(-1.25%)
Jul 23, 2004 10.63 10.63 10.49 10.54 812,962 -0.08(-0.75%)
Jul 22, 2004 10.60 10.68 10.52 10.62 389,150 +0.02(+0.22%)
Jul 21, 2004 10.80 10.83 10.60 10.60 568,233 -0.15(-1.36%)
Jul 20, 2004 10.74 10.76 10.68 10.75 1,139,092 +0.04(+0.34%)
Jul 19, 2004 10.78 10.81 10.64 10.71 381,273 -0.06(-0.57%)
Jul 16, 2004 10.86 10.89 10.76 10.77 168,054 -0.08(-0.75%)
Jul 15, 2004 11.00 11.01 10.85 10.85 457,422 -0.11(-1.01%)
Jul 14, 2004 10.90 11.05 10.90 10.96 254,182 +0.03(+0.31%)
Jul 13, 2004 10.84 10.94 10.84 10.93 236,851 +0.11(+1.06%)
Jul 12, 2004 10.86 10.89 10.79 10.82 920,622 -0.05(-0.46%)
Jul 09, 2004 10.97 10.97 10.87 10.87 267,836 -0.02(-0.21%)
Jul 08, 2004 10.93 11.05 10.89 10.89 207,967 -0.07(-0.63%)
Jul 07, 2004 10.99 11.00 10.92 10.96 224,772 -0.02(-0.14%)
Jul 06, 2004 11.06 11.06 10.95 10.97 255,232 -0.10(-0.95%)
Jul 02, 2004 11.09 11.14 11.04 11.08 232,124 -0.02(-0.22%)
Jul 01, 2004 11.20 11.21 11.03 11.10 1,008,850 -0.07(-0.63%)
Jun 30, 2004 11.15 11.21 11.11 11.17 397,553 +0.06(+0.57%)
Jun 29, 2004 11.04 11.16 11.04 11.11 1,426,360 +0.07(+0.67%)
Jun 28, 2004 11.14 11.14 11.02 11.03 428,013 -0.08(-0.72%)
Jun 25, 2004 11.14 11.18 11.08 11.11 701,101 -0.10(-0.92%)
Jun 24, 2004 11.21 11.25 11.19 11.22 327,180 -0.01(-0.07%)
Jun 23, 2004 11.12 11.23 11.10 11.22 870,206 +0.09(+0.79%)
Jun 22, 2004 11.20 11.20 11.07 11.14 357,640 -0.03(-0.27%)
Jun 21, 2004 11.26 11.26 11.17 11.17 610,247 -0.09(-0.81%)
Jun 18, 2004 11.25 11.31 11.24 11.26 213,744 +0.02(+0.20%)
Jun 17, 2004 11.25 11.26 11.18 11.24 202,715 -0.03(-0.29%)
Jun 16, 2004 11.20 11.27 11.20 11.27 181,708 +0.01(+0.07%)
Jun 15, 2004 11.22 11.27 11.18 11.26 395,977 +0.06(+0.49%)
Jun 14, 2004 11.25 11.26 11.17 11.21 445,343 -0.05(-0.41%)
Jun 10, 2004 11.32 11.32 11.24 11.25 222,146 -0.03(-0.25%)
Jun 09, 2004 11.43 11.44 11.28 11.28 311,425 -0.16(-1.43%)
Jun 08, 2004 11.38 11.44 11.38 11.44 337,684 +0.03(+0.30%)
Jun 07, 2004 11.38 11.43 11.34 11.41 456,372 +0.07(+0.62%)
Jun 04, 2004 11.37 11.41 11.31 11.34 298,296 +0.06(+0.49%)
Jun 03, 2004 11.31 11.40 11.28 11.28 197,988 -0.08(-0.69%)
Jun 02, 2004 11.38 11.39 11.29 11.36 291,469 +0.05(+0.42%)
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.