US Healthcare Ishares ETF (NY: IYH )

65.91 +0.33 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 11.79 11.95 11.76 11.94 703,734 +0.14(+1.16%)
Aug 30, 2005 11.77 11.82 11.74 11.80 581,894 -0.02(-0.16%)
Aug 29, 2005 11.60 11.84 11.60 11.82 3,597,976 +0.11(+0.98%)
Aug 26, 2005 11.76 11.76 11.70 11.70 490,513 -0.06(-0.49%)
Aug 25, 2005 11.75 11.80 11.75 11.76 315,105 +0.02(+0.15%)
Aug 24, 2005 11.77 11.87 11.74 11.74 946,365 -0.04(-0.37%)
Aug 23, 2005 11.81 11.82 11.76 11.79 1,504,627 -0.03(-0.24%)
Aug 22, 2005 11.84 11.89 11.78 11.82 517,297 -0.04(-0.35%)
Aug 19, 2005 11.93 11.96 11.83 11.86 476,859 -0.04(-0.37%)
Aug 18, 2005 11.86 11.96 11.86 11.90 892,798 -0.01(-0.05%)
Aug 17, 2005 11.86 11.95 11.86 11.91 711,612 +0.01(+0.10%)
Aug 16, 2005 11.98 11.98 11.88 11.90 328,759 -0.08(-0.68%)
Aug 15, 2005 11.96 12.00 11.91 11.98 301,450 +0.02(+0.13%)
Aug 12, 2005 12.00 12.02 11.91 11.96 1,705,769 -0.07(-0.55%)
Aug 11, 2005 11.97 12.04 11.96 12.03 263,638 +0.07(+0.61%)
Aug 10, 2005 11.98 12.05 11.92 11.96 405,435 +0.02(+0.19%)
Aug 09, 2005 11.88 11.96 11.87 11.93 278,342 +0.11(+0.90%)
Aug 08, 2005 11.93 11.93 11.80 11.83 540,405 -0.06(-0.54%)
Aug 05, 2005 11.99 11.99 11.88 11.89 475,808 -0.10(-0.86%)
Aug 04, 2005 12.07 12.07 11.98 11.99 848,683 -0.11(-0.94%)
Aug 03, 2005 12.06 12.11 12.03 12.11 1,001,509 +0.02(+0.16%)
Aug 02, 2005 12.06 12.09 12.03 12.09 791,964 +0.06(+0.49%)
Aug 01, 2005 11.85 12.07 11.80 12.03 3,424,143 +0.06(+0.51%)
Jul 29, 2005 12.02 12.04 11.94 11.97 499,966 -0.05(-0.38%)
Jul 28, 2005 11.94 12.05 11.93 12.02 668,548 +0.10(+0.88%)
Jul 27, 2005 11.82 11.93 11.82 11.91 558,261 +0.10(+0.89%)
Jul 26, 2005 11.80 11.85 11.79 11.81 450,600 +0.04(+0.36%)
Jul 25, 2005 11.86 11.86 11.74 11.76 440,622 -0.08(-0.71%)
Jul 22, 2005 11.85 11.85 11.78 11.85 337,687 +0.00(+0.03%)
Jul 21, 2005 11.90 11.93 11.82 11.84 590,822 -0.14(-1.14%)
Jul 20, 2005 11.92 11.99 11.90 11.98 718,965 +0.15(+1.29%)
Jul 19, 2005 11.82 11.86 11.77 11.83 505,743 +0.01(+0.11%)
Jul 18, 2005 11.88 11.88 11.81 11.82 423,291 -0.06(-0.48%)
Jul 15, 2005 11.80 11.90 11.80 11.87 300,400 +0.05(+0.43%)
Jul 14, 2005 11.82 11.85 11.77 11.82 1,038,796 +0.07(+0.60%)
Jul 13, 2005 11.82 11.82 11.71 11.75 414,363 -0.08(-0.71%)
Jul 12, 2005 11.81 11.85 11.77 11.83 479,485 +0.03(+0.27%)
Jul 11, 2005 11.78 11.85 11.78 11.80 804,043 +0.01(+0.10%)
Jul 08, 2005 11.60 11.82 11.60 11.79 1,383,311 +0.15(+1.31%)
Jul 07, 2005 11.57 11.66 11.53 11.64 833,453 +0.00(+0.00%)
Jul 06, 2005 11.70 11.71 11.62 11.64 459,528 -0.04(-0.36%)
Jul 05, 2005 11.62 11.71 11.62 11.68 1,184,270 +0.03(+0.29%)
Jul 01, 2005 11.68 11.68 11.60 11.65 2,673,667 +0.01(+0.10%)
Jun 30, 2005 11.75 11.75 11.63 11.63 246,307 -0.10(-0.88%)
Jun 29, 2005 11.77 11.77 11.71 11.74 525,175 +0.00(+0.00%)
Jun 28, 2005 11.68 11.75 11.66 11.74 930,085 +0.11(+0.92%)
Jun 27, 2005 11.65 11.66 11.61 11.63 2,498,784 -0.02(-0.20%)
Jun 24, 2005 11.68 11.73 11.65 11.65 1,088,688 -0.07(-0.58%)
Jun 23, 2005 11.81 11.82 11.70 11.72 529,901 -0.08(-0.68%)
Jun 22, 2005 11.87 11.87 11.77 11.80 658,569 -0.06(-0.50%)
Jun 21, 2005 11.90 11.90 11.82 11.86 1,678,985 -0.02(-0.16%)
Jun 20, 2005 11.84 11.89 11.82 11.88 808,244 -0.01(-0.05%)
Jun 17, 2005 11.90 11.90 11.84 11.89 1,379,635 +0.06(+0.52%)
Jun 16, 2005 11.76 11.83 11.76 11.82 2,784,479 +0.06(+0.55%)
Jun 15, 2005 11.80 11.80 11.68 11.76 372,874 -0.03(-0.23%)
Jun 14, 2005 11.70 11.80 11.67 11.79 345,565 +0.08(+0.67%)
Jun 13, 2005 11.63 11.74 11.62 11.71 580,318 +0.07(+0.62%)
Jun 10, 2005 11.67 11.71 11.60 11.64 1,455,260 -0.05(-0.46%)
Jun 09, 2005 11.63 11.71 11.60 11.69 307,227 +0.08(+0.70%)
Jun 08, 2005 11.73 11.73 11.60 11.61 900,675 -0.08(-0.68%)
Jun 07, 2005 11.72 11.80 11.69 11.69 4,621,542 +0.01(+0.08%)
Jun 06, 2005 11.67 11.72 11.65 11.68 621,282 -0.00(-0.02%)
Jun 03, 2005 11.74 11.75 11.66 11.68 628,109 -0.07(-0.60%)
Jun 02, 2005 11.70 11.77 11.70 11.75 1,682,661 +0.02(+0.18%)
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.