Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Healthcare Ishares ETF (NY: IYH )

58.61 -0.07 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 61.97 62.18 61.90 61.90 219,828 +0.00(+0.00%)
Mar 27, 2024 61.64 61.91 61.52 61.90 87,608 +0.82(+1.34%)
Mar 26, 2024 60.97 61.17 60.85 61.08 114,816 +0.25(+0.41%)
Mar 25, 2024 61.07 61.12 60.78 60.83 90,798 -0.11(-0.18%)
Mar 22, 2024 61.03 61.24 60.89 60.94 82,468 -0.09(-0.15%)
Mar 21, 2024 61.10 61.28 60.99 61.03 103,098 +0.03(+0.04%)
Mar 20, 2024 61.02 61.02 60.62 61.00 106,073 -0.11(-0.18%)
Mar 19, 2024 60.72 61.15 60.60 61.11 99,469 +0.39(+0.64%)
Mar 18, 2024 60.94 61.03 60.66 60.72 123,028 +0.05(+0.08%)
Mar 15, 2024 60.57 60.83 60.53 60.67 190,971 -0.32(-0.52%)
Mar 14, 2024 61.30 61.30 60.63 60.99 124,576 -0.26(-0.42%)
Mar 13, 2024 61.60 61.72 61.01 61.25 371,512 -0.19(-0.31%)
Mar 12, 2024 61.16 61.59 61.04 61.44 210,368 +0.31(+0.51%)
Mar 11, 2024 61.13 61.27 60.78 61.13 129,170 -0.11(-0.18%)
Mar 08, 2024 61.35 61.57 61.23 61.24 116,268 -0.13(-0.21%)
Mar 07, 2024 61.26 61.51 61.16 61.37 87,518 -243.93(-79.90%)
Mar 06, 2024 303.84 306.27 303.84 305.31 68,175 +2.17(+0.72%)
Mar 05, 2024 305.70 305.70 302.23 303.13 21,550 -2.48(-0.81%)
Mar 04, 2024 306.35 306.35 304.86 305.62 27,822 -0.17(-0.06%)
Mar 01, 2024 302.93 306.04 302.46 305.79 56,138 +3.31(+1.09%)
Feb 29, 2024 305.61 305.61 302.47 302.47 52,650 -2.79(-0.91%)
Feb 28, 2024 306.14 306.14 304.11 305.27 22,395 -1.58(-0.52%)
Feb 27, 2024 307.01 307.76 306.49 306.85 19,142 -0.89(-0.29%)
Feb 26, 2024 309.24 309.51 307.46 307.74 29,199 -1.20(-0.39%)
Feb 23, 2024 308.94 309.84 308.11 308.94 419,493 +1.16(+0.38%)
Feb 22, 2024 304.97 308.13 303.87 307.78 26,671 +4.02(+1.32%)
Feb 21, 2024 301.72 303.81 301.63 303.76 40,867 +0.45(+0.15%)
Feb 20, 2024 304.85 305.33 302.61 303.31 25,037 -1.21(-0.40%)
Feb 16, 2024 304.15 306.57 303.16 304.52 16,981 +1.09(+0.36%)
Feb 15, 2024 301.40 303.89 301.40 303.43 18,001 +2.02(+0.67%)
Feb 14, 2024 300.01 301.45 299.42 301.42 19,573 +2.86(+0.96%)
Feb 13, 2024 299.83 301.44 296.98 298.56 25,384 -2.79(-0.93%)
Feb 12, 2024 300.20 301.53 299.76 301.35 14,010 +0.33(+0.11%)
Feb 09, 2024 300.82 301.32 300.13 301.02 21,204 -0.28(-0.09%)
Feb 08, 2024 300.77 301.32 299.81 301.30 42,276 -0.04(-0.01%)
Feb 07, 2024 301.38 302.64 301.10 301.34 38,275 +0.41(+0.14%)
Feb 06, 2024 299.63 301.03 298.49 300.93 33,754 +3.15(+1.06%)
Feb 05, 2024 297.24 299.18 297.24 297.78 21,428 +1.16(+0.39%)
Feb 02, 2024 296.90 297.92 295.13 296.62 290,358 -0.24(-0.08%)
Feb 01, 2024 293.45 296.85 292.34 296.85 51,100 +3.71(+1.27%)
Jan 31, 2024 295.24 295.59 293.13 293.14 39,252 -0.69(-0.23%)
Jan 30, 2024 293.70 294.20 292.42 293.83 22,235 +0.41(+0.14%)
Jan 29, 2024 291.35 293.54 291.35 293.42 57,953 +2.08(+0.71%)
Jan 26, 2024 291.56 291.94 290.93 291.34 45,283 +1.60(+0.55%)
Jan 25, 2024 289.21 289.76 287.25 289.74 47,303 -0.39(-0.13%)
Jan 24, 2024 293.61 294.13 290.02 290.13 35,915 -2.49(-0.85%)
Jan 23, 2024 292.48 292.81 290.76 292.62 42,259 -0.24(-0.08%)
Jan 22, 2024 292.40 293.58 291.63 292.86 32,318 +1.23(+0.42%)
Jan 19, 2024 291.26 292.23 290.17 291.63 29,218 +0.36(+0.12%)
Jan 18, 2024 289.00 291.42 287.81 291.27 42,410 +0.19(+0.07%)
Jan 17, 2024 290.92 292.37 290.32 291.08 76,457 -0.83(-0.28%)
Jan 16, 2024 292.70 293.22 291.49 291.91 36,983 -1.93(-0.66%)
Jan 12, 2024 293.42 295.00 292.92 293.84 27,697 -0.50(-0.17%)
Jan 11, 2024 294.53 294.65 292.63 294.34 42,363 -0.33(-0.11%)
Jan 10, 2024 293.55 294.95 292.33 294.67 230,612 +1.30(+0.44%)
Jan 09, 2024 293.28 295.86 293.09 293.37 66,967 +0.04(+0.01%)
Jan 08, 2024 290.81 293.37 289.81 293.33 33,511 +2.57(+0.88%)
Jan 05, 2024 290.11 291.19 289.34 290.76 107,590 +0.11(+0.04%)
Jan 04, 2024 290.20 292.16 289.86 290.66 34,130 +1.56(+0.54%)
Jan 03, 2024 291.06 291.35 288.94 289.09 60,154 -0.86(-0.30%)
Jan 02, 2024 284.74 290.44 284.74 289.95 134,818 +4.49(+1.57%)
Dec 29, 2023 285.66 286.02 284.39 285.46 31,161 -0.04(-0.01%)
Dec 28, 2023 284.96 286.19 284.94 285.50 41,547 +0.59(+0.21%)
Dec 27, 2023 283.43 284.91 283.23 284.91 111,766 +1.53(+0.54%)
Dec 26, 2023 282.49 284.00 282.22 283.39 30,226 +0.83(+0.29%)
Dec 22, 2023 282.10 283.40 281.44 282.56 78,984 +1.72(+0.61%)
Dec 21, 2023 278.72 280.94 278.70 280.84 115,903 +3.31(+1.19%)
Dec 20, 2023 281.42 281.68 277.33 277.53 126,074 -4.37(-1.55%)
Dec 19, 2023 280.22 281.93 279.96 281.90 304,861 +2.01(+0.72%)
Dec 18, 2023 280.74 280.74 279.60 279.89 31,951 +0.50(+0.18%)
Dec 15, 2023 281.38 281.38 278.72 279.40 31,489 -2.42(-0.86%)
Dec 14, 2023 284.20 284.31 280.88 281.82 36,796 -1.14(-0.40%)
Dec 13, 2023 276.35 282.95 276.35 282.95 45,162 +5.27(+1.90%)
Dec 12, 2023 276.70 277.94 275.48 277.69 43,083 +1.70(+0.62%)
Dec 11, 2023 275.00 276.09 274.44 275.99 26,911 +1.60(+0.58%)
Dec 08, 2023 274.20 274.99 272.80 274.39 63,939 +0.45(+0.16%)
Dec 07, 2023 274.03 274.42 272.56 273.94 37,664 -0.37(-0.13%)
Dec 06, 2023 274.36 275.29 274.13 274.31 33,146 +0.20(+0.07%)
Dec 05, 2023 273.91 274.54 272.62 274.11 35,139 -0.66(-0.24%)
Dec 04, 2023 273.11 275.06 273.11 274.76 68,756 +0.73(+0.26%)
Dec 01, 2023 271.92 274.22 271.92 274.04 30,875 +1.35(+0.50%)
Nov 30, 2023 269.50 272.69 269.38 272.69 30,361 +3.09(+1.15%)
Nov 29, 2023 268.86 270.66 268.86 269.59 34,393 +0.28(+0.10%)
Nov 28, 2023 269.99 270.57 269.02 269.32 67,238 -1.30(-0.48%)
Nov 27, 2023 271.44 272.43 270.31 270.62 26,425 -1.80(-0.66%)
Nov 24, 2023 271.12 272.51 271.12 272.42 10,399 +1.34(+0.50%)
Nov 22, 2023 270.52 271.66 270.41 271.07 27,638 +1.52(+0.56%)
Nov 21, 2023 269.15 270.26 268.88 269.55 33,837 +1.29(+0.48%)
Nov 20, 2023 265.31 268.72 265.31 268.26 57,752 +1.68(+0.63%)
Nov 17, 2023 267.17 267.23 266.00 266.58 39,435 -0.32(-0.12%)
Nov 16, 2023 266.38 267.15 265.79 266.90 29,002 +0.82(+0.31%)
Nov 15, 2023 265.65 267.13 265.44 266.07 43,103 +0.38(+0.14%)
Nov 14, 2023 264.50 267.23 264.50 265.70 51,528 +2.53(+0.96%)
Nov 13, 2023 261.43 263.73 260.69 263.16 30,125 +1.57(+0.60%)
Nov 10, 2023 260.83 261.86 258.28 261.60 35,699 +1.53(+0.59%)
Nov 09, 2023 265.58 265.58 259.98 260.07 31,114 -6.02(-2.26%)
Nov 08, 2023 267.33 267.33 264.31 266.08 71,106 -0.36(-0.13%)
Nov 07, 2023 265.67 266.86 265.45 266.44 69,413 +0.33(+0.12%)
Nov 06, 2023 265.21 266.40 264.70 266.11 39,579 +1.55(+0.59%)
Nov 03, 2023 264.73 266.12 264.28 264.56 46,632 +1.40(+0.53%)
Nov 02, 2023 260.11 263.45 260.11 263.16 51,927 +4.09(+1.58%)
Nov 01, 2023 257.92 260.06 257.77 259.08 72,843 +0.49(+0.19%)
Oct 31, 2023 257.44 258.59 256.72 258.59 58,852 +1.48(+0.58%)
Oct 30, 2023 257.00 258.02 255.37 257.11 88,709 +1.38(+0.54%)
Oct 27, 2023 259.19 259.33 254.83 255.73 46,662 -4.57(-1.76%)
Oct 26, 2023 260.78 262.57 260.13 260.30 117,429 -2.63(-1.00%)
Oct 25, 2023 264.30 264.83 261.12 262.93 57,587 -2.55(-0.96%)
Oct 24, 2023 263.79 266.15 263.79 265.48 138,988 +1.05(+0.40%)
Oct 23, 2023 265.91 266.85 264.37 264.42 82,547 -1.99(-0.75%)
Oct 20, 2023 266.82 268.08 266.39 266.41 72,100 -0.70(-0.26%)
Oct 19, 2023 269.68 269.68 265.90 267.12 485,888 -2.82(-1.05%)
Oct 18, 2023 272.52 272.84 269.70 269.94 64,873 -2.71(-1.00%)
Oct 17, 2023 271.62 273.91 271.62 272.66 24,404 -0.29(-0.11%)
Oct 16, 2023 271.46 274.49 271.46 272.94 45,537 +2.19(+0.81%)
Oct 13, 2023 269.83 271.47 269.42 270.76 29,745 +1.53(+0.57%)
Oct 12, 2023 272.06 272.06 269.05 269.23 22,771 -2.57(-0.95%)
Oct 11, 2023 273.50 273.61 270.63 271.80 38,514 -1.12(-0.41%)
Oct 10, 2023 271.25 274.17 271.17 272.92 43,953 +1.52(+0.56%)
Oct 09, 2023 269.58 271.56 268.89 271.40 15,992 +0.75(+0.28%)
Oct 06, 2023 266.91 271.44 266.91 270.65 41,196 +2.64(+0.98%)
Oct 05, 2023 266.46 268.19 265.87 268.01 62,187 +1.72(+0.65%)
Oct 04, 2023 265.40 266.64 264.42 266.29 59,132 +0.95(+0.36%)
Oct 03, 2023 266.46 267.01 264.41 265.34 75,936 -2.67(-1.00%)
Oct 02, 2023 268.04 268.04 265.18 268.01 62,111 -0.48(-0.18%)
Sep 29, 2023 271.27 271.27 268.20 268.49 73,031 -2.10(-0.78%)
Sep 28, 2023 269.25 271.26 269.25 270.59 61,025 +1.35(+0.50%)
Sep 27, 2023 270.76 270.80 267.33 269.24 32,277 -1.15(-0.43%)
Sep 26, 2023 271.06 272.27 270.29 270.39 43,564 -1.95(-0.72%)
Sep 25, 2023 270.28 272.42 271.47 272.34 50,226 +1.21(+0.45%)
Sep 22, 2023 271.39 272.85 271.01 271.13 51,563 -0.71(-0.26%)
Sep 21, 2023 273.24 274.05 271.80 271.84 24,131 -2.78(-1.01%)
Sep 20, 2023 275.01 276.49 274.62 274.62 21,627 -0.17(-0.06%)
Sep 19, 2023 273.79 275.37 273.04 274.79 73,887 +0.25(+0.09%)
Sep 18, 2023 275.20 275.38 274.25 274.55 19,180 -0.66(-0.24%)
Sep 15, 2023 276.80 278.19 275.04 275.21 26,393 -2.40(-0.86%)
Sep 14, 2023 278.60 278.60 277.18 277.60 20,167 +0.44(+0.16%)
Sep 13, 2023 275.97 278.12 275.97 277.16 25,203 +0.13(+0.05%)
Sep 12, 2023 276.60 277.58 275.76 277.03 21,831 -0.36(-0.13%)
Sep 11, 2023 275.58 278.05 275.58 277.38 25,959 +1.69(+0.61%)
Sep 08, 2023 275.22 276.34 275.18 275.69 16,532 -0.18(-0.06%)
Sep 07, 2023 275.60 276.94 275.58 275.87 21,963 +1.05(+0.38%)
Sep 06, 2023 276.03 276.03 273.98 274.82 24,332 -1.60(-0.58%)
Sep 05, 2023 279.16 279.16 276.43 276.43 23,939 -2.69(-0.96%)
Sep 01, 2023 280.42 280.70 278.68 279.12 32,337 +0.75(+0.27%)
Aug 31, 2023 281.18 281.64 278.32 278.37 19,853 -2.90(-1.03%)
Aug 30, 2023 281.50 282.78 281.11 281.27 118,959 +0.02(+0.01%)
Aug 29, 2023 278.88 281.30 278.87 281.25 36,842 +2.67(+0.96%)
Aug 28, 2023 278.63 279.80 277.67 278.57 27,936 +0.63(+0.23%)
Aug 25, 2023 276.19 278.83 275.92 277.94 35,177 +1.85(+0.67%)
Aug 24, 2023 277.89 279.86 275.87 276.09 141,946 -2.28(-0.82%)
Aug 23, 2023 278.63 279.66 277.74 278.37 25,684 +1.02(+0.37%)
Aug 22, 2023 278.08 278.36 277.35 277.35 121,225 -0.86(-0.31%)
Aug 21, 2023 277.68 278.51 277.13 278.20 40,247 +0.44(+0.16%)
Aug 18, 2023 277.29 278.49 277.02 277.76 40,707 -0.13(-0.05%)
Aug 17, 2023 278.54 279.96 277.80 277.89 63,316 -1.75(-0.63%)
Aug 16, 2023 280.76 281.83 279.61 279.64 22,565 -2.04(-0.72%)
Aug 15, 2023 281.51 282.70 281.43 281.68 33,612 -0.97(-0.34%)
Aug 14, 2023 281.11 283.36 281.11 282.65 30,359 +1.13(+0.40%)
Aug 11, 2023 279.99 281.84 279.64 281.52 25,523 +1.45(+0.52%)
Aug 10, 2023 281.12 283.44 279.81 280.07 42,670 -0.12(-0.04%)
Aug 09, 2023 279.84 281.82 279.84 280.19 70,284 -0.16(-0.06%)
Aug 08, 2023 279.58 280.62 278.75 280.35 51,531 +2.12(+0.76%)
Aug 07, 2023 275.91 278.48 275.91 278.23 33,580 +2.93(+1.06%)
Aug 04, 2023 276.09 277.67 274.81 275.30 45,127 -0.68(-0.25%)
Aug 03, 2023 276.34 276.66 275.73 275.98 22,418 -1.54(-0.55%)
Aug 02, 2023 277.48 279.09 276.78 277.52 26,851 -0.40(-0.15%)
Aug 01, 2023 278.80 279.36 277.37 277.92 39,221 -1.50(-0.54%)
Jul 31, 2023 280.91 280.91 278.57 279.42 29,730 -2.20(-0.78%)
Jul 28, 2023 281.64 282.11 280.14 281.61 40,191 +1.09(+0.39%)
Jul 27, 2023 283.33 283.77 280.40 280.52 20,183 -2.28(-0.81%)
Jul 26, 2023 281.51 283.60 280.78 282.80 20,868 +0.09(+0.03%)
Jul 25, 2023 280.64 283.54 280.52 282.71 19,295 +0.03(+0.01%)
Jul 24, 2023 283.51 284.43 282.50 282.68 37,641 -0.87(-0.31%)
Jul 21, 2023 280.98 284.24 280.98 283.55 24,463 +2.91(+1.04%)
Jul 20, 2023 277.24 281.69 277.24 280.64 62,568 +3.79(+1.37%)
Jul 19, 2023 276.42 278.69 276.42 276.86 60,958 +1.06(+0.38%)
Jul 18, 2023 273.97 276.52 273.50 275.80 42,466 +1.87(+0.68%)
Jul 17, 2023 274.19 274.64 273.17 273.93 52,480 -1.23(-0.45%)
Jul 14, 2023 272.62 275.90 272.62 275.16 29,519 +3.74(+1.38%)
Jul 13, 2023 271.86 272.46 271.16 271.42 23,017 +0.19(+0.07%)
Jul 12, 2023 272.57 272.70 270.93 271.23 40,371 -0.48(-0.17%)
Jul 11, 2023 271.25 272.49 270.58 271.70 31,489 -0.01(-0.00%)
Jul 10, 2023 269.15 271.96 269.15 271.71 79,068 +2.44(+0.90%)
Jul 07, 2023 271.51 271.58 269.28 269.28 28,774 -3.08(-1.13%)
Jul 06, 2023 272.70 273.21 271.83 272.36 16,425 -2.42(-0.88%)
Jul 05, 2023 274.25 275.11 274.21 274.77 39,803 -0.31(-0.11%)
Jul 03, 2023 275.68 275.68 273.88 275.08 34,037 -2.35(-0.85%)
Jun 30, 2023 275.89 277.77 275.89 277.43 25,606 +3.08(+1.12%)
Jun 29, 2023 272.36 274.73 272.36 274.35 129,414 +1.58(+0.58%)
Jun 28, 2023 273.77 273.77 272.11 272.76 26,421 -0.87(-0.32%)
Jun 27, 2023 274.32 274.32 271.99 273.63 22,924 -0.47(-0.17%)
Jun 26, 2023 275.42 275.42 271.84 274.10 19,577 -1.64(-0.60%)
Jun 23, 2023 275.99 276.78 275.70 275.74 15,556 -1.18(-0.43%)
Jun 22, 2023 275.25 277.26 275.25 276.92 37,870 +1.79(+0.65%)
Jun 21, 2023 274.61 275.87 273.44 275.13 184,754 -0.10(-0.04%)
Jun 20, 2023 273.40 276.28 272.56 275.23 211,036 -0.33(-0.12%)
Jun 16, 2023 275.99 277.95 275.38 275.56 35,683 +0.13(+0.05%)
Jun 15, 2023 272.10 275.91 271.44 275.43 22,343 -2.43(-0.87%)
May 08, 2023 278.34 278.34 276.93 277.86 32,229 -0.60(-0.22%)
May 05, 2023 277.12 279.30 277.12 278.46 52,395 +2.56(+0.93%)
May 04, 2023 276.86 276.89 274.76 275.90 26,748 -2.20(-0.79%)
May 03, 2023 279.47 280.44 277.85 278.10 27,766 +0.18(+0.06%)
May 02, 2023 278.78 280.36 276.35 277.93 24,417 -1.66(-0.59%)
May 01, 2023 278.39 280.51 278.39 279.58 32,850 +1.76(+0.63%)
Apr 28, 2023 275.31 278.62 275.31 277.83 30,013 +2.47(+0.90%)
Apr 27, 2023 274.56 275.75 271.91 275.36 25,786 +1.27(+0.47%)
Apr 26, 2023 275.96 275.96 272.69 274.08 43,557 -3.91(-1.41%)
Apr 25, 2023 280.47 281.50 277.76 277.99 47,339 -3.32(-1.18%)
Apr 24, 2023 280.35 281.31 279.66 281.31 39,395 +1.36(+0.49%)
Apr 21, 2023 279.24 280.58 278.64 279.95 158,203 +2.00(+0.72%)
Apr 20, 2023 277.30 278.24 276.70 277.95 55,027 -1.14(-0.41%)
Apr 19, 2023 278.27 279.21 277.38 279.09 58,343 +1.08(+0.39%)
Apr 18, 2023 280.51 280.51 277.64 278.01 57,725 -1.83(-0.65%)
Apr 17, 2023 280.07 280.21 278.63 279.84 36,465 -0.30(-0.11%)
Apr 14, 2023 281.58 281.62 279.15 280.14 37,808 -2.17(-0.77%)
Apr 13, 2023 279.74 282.62 279.51 282.31 19,987 +3.80(+1.36%)
Apr 12, 2023 279.92 280.69 278.49 278.51 29,896 -0.24(-0.09%)
Apr 11, 2023 278.45 279.40 278.28 278.75 38,093 +1.06(+0.38%)
Apr 10, 2023 277.54 277.70 275.69 277.70 26,903 -0.20(-0.07%)
Apr 06, 2023 277.43 278.54 276.64 277.89 45,091 +1.11(+0.40%)
Apr 05, 2023 273.74 277.21 273.74 276.79 36,131 +4.25(+1.56%)
Apr 04, 2023 272.25 273.98 271.91 272.54 109,489 +0.18(+0.07%)
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.