Skip to main content

US Healthcare Ishares ETF (NY: IYH )

60.93 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 50.59 50.59 50.15 50.22 78,671 -0.13(-0.26%)
Nov 29, 2005 50.53 50.76 50.35 50.35 150,368 +0.00(+0.00%)
Nov 28, 2005 50.98 50.98 50.35 50.35 147,798 -0.69(-1.35%)
Nov 25, 2005 51.12 51.12 50.90 51.03 38,050 +0.07(+0.13%)
Nov 23, 2005 50.90 51.08 50.79 50.97 79,038 -0.01(-0.02%)
Nov 22, 2005 51.03 51.03 50.75 50.98 203,590 -0.12(-0.24%)
Nov 21, 2005 50.92 51.20 50.82 51.10 80,750 +0.15(+0.29%)
Nov 18, 2005 50.96 51.08 50.82 50.95 97,268 +0.15(+0.29%)
Nov 17, 2005 50.28 50.87 50.28 50.81 79,160 +0.29(+0.57%)
Nov 16, 2005 50.74 50.74 50.33 50.52 80,750 -0.14(-0.27%)
Nov 15, 2005 50.25 50.88 50.44 50.66 146,942 +0.38(+0.75%)
Nov 14, 2005 50.72 50.72 50.24 50.28 109,013 -0.43(-0.85%)
Nov 11, 2005 50.69 50.73 50.46 50.72 62,520 +0.08(+0.16%)
Nov 10, 2005 50.04 50.66 49.99 50.63 99,348 +0.64(+1.28%)
Nov 09, 2005 49.92 50.13 49.74 50.00 78,548 +0.07(+0.15%)
Nov 08, 2005 50.08 50.09 49.82 49.92 112,194 -0.09(-0.18%)
Nov 07, 2005 49.98 50.09 49.76 50.01 51,509 +0.04(+0.08%)
Nov 04, 2005 49.78 50.05 49.75 49.97 90,538 +0.27(+0.54%)
Nov 03, 2005 49.49 50.02 49.49 49.70 372,678 +0.31(+0.63%)
Nov 02, 2005 49.20 49.43 49.14 49.39 100,816 +0.16(+0.32%)
Nov 01, 2005 49.29 49.46 49.06 49.24 123,573 -0.11(-0.23%)
Oct 31, 2005 49.20 49.55 49.20 49.35 205,425 +0.35(+0.72%)
Oct 28, 2005 48.63 49.01 48.49 49.00 236,991 +0.64(+1.32%)
Oct 27, 2005 48.72 48.74 48.22 48.36 959,346 -0.29(-0.59%)
Oct 26, 2005 49.16 49.28 48.64 48.65 278,713 -0.55(-1.11%)
Oct 25, 2005 49.46 49.46 48.91 49.19 176,428 -0.28(-0.56%)
Oct 24, 2005 49.15 49.48 48.95 49.47 145,229 +0.51(+1.05%)
Oct 21, 2005 49.45 49.51 48.86 48.96 132,627 -0.34(-0.68%)
Oct 20, 2005 49.69 49.74 49.19 49.29 164,438 -1.01(-2.00%)
Oct 19, 2005 49.70 50.30 49.45 50.30 269,292 +0.53(+1.07%)
Oct 18, 2005 49.73 49.99 49.73 49.77 101,183 +0.03(+0.07%)
Oct 17, 2005 49.61 49.80 49.51 49.73 101,428 -0.08(-0.16%)
Oct 14, 2005 49.50 49.91 49.37 49.82 89,437 +0.39(+0.79%)
Oct 13, 2005 49.19 49.64 49.06 49.42 204,569 +0.31(+0.63%)
Oct 12, 2005 49.45 49.63 49.02 49.11 300,124 -0.09(-0.18%)
Oct 11, 2005 49.66 49.79 49.10 49.20 353,591 -0.32(-0.64%)
Oct 10, 2005 49.68 49.88 49.46 49.52 80,873 -0.16(-0.31%)
Oct 07, 2005 49.89 49.93 49.62 49.68 104,364 -0.08(-0.16%)
Oct 06, 2005 50.31 50.32 49.32 49.76 319,333 -0.43(-0.85%)
Oct 05, 2005 50.92 51.07 50.18 50.18 80,139 -0.90(-1.76%)
Oct 04, 2005 50.84 51.61 50.84 51.08 100,082 +0.29(+0.56%)
Oct 03, 2005 50.72 51.03 50.65 50.80 143,638 -0.02(-0.05%)
Sep 30, 2005 50.72 50.86 50.60 50.82 85,522 +0.13(+0.26%)
Sep 29, 2005 50.45 50.78 50.21 50.69 92,741 +0.18(+0.36%)
Sep 28, 2005 50.59 50.83 50.39 50.51 172,146 -0.12(-0.24%)
Sep 27, 2005 50.76 50.88 50.52 50.63 144,005 -0.16(-0.32%)
Sep 26, 2005 51.05 51.16 50.58 50.80 130,058 -0.10(-0.19%)
Sep 23, 2005 50.90 51.20 50.78 50.90 110,482 -0.11(-0.21%)
Sep 22, 2005 50.90 51.10 50.68 51.00 440,827 +0.02(+0.05%)
Sep 21, 2005 51.08 51.21 50.92 50.98 107,912 -0.28(-0.54%)
Sep 20, 2005 51.63 51.73 51.12 51.25 122,594 -0.27(-0.52%)
Sep 19, 2005 51.81 51.81 51.39 51.52 124,429 -0.35(-0.68%)
Sep 16, 2005 51.66 51.97 51.54 51.88 142,782 +0.25(+0.49%)
Sep 15, 2005 51.61 51.84 51.52 51.62 126,142 +0.07(+0.14%)
Sep 14, 2005 51.78 51.89 51.54 51.55 149,267 -0.29(-0.57%)
Sep 13, 2005 52.33 52.33 51.74 51.84 137,154 -0.59(-1.12%)
Sep 12, 2005 52.51 52.57 52.31 52.43 215,335 -0.15(-0.28%)
Sep 09, 2005 52.39 52.62 52.27 52.58 365,826 +0.31(+0.59%)
Sep 08, 2005 52.32 52.53 52.05 52.27 218,761 -0.09(-0.17%)
Sep 07, 2005 52.17 52.46 52.15 52.36 118,434 +0.34(+0.64%)
Sep 06, 2005 51.41 52.10 51.41 52.02 133,973 +0.71(+1.39%)
Sep 02, 2005 51.36 51.52 51.21 51.31 223,411 -0.02(-0.05%)
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.