Skip to main content

US Healthcare Ishares ETF (NY: IYH )

61.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 58.67 58.71 58.30 58.30 79,486 -0.40(-0.68%)
Apr 27, 2007 58.67 58.72 58.52 58.70 25,030 -0.14(-0.24%)
Apr 26, 2007 58.64 58.93 58.64 58.84 70,451 +0.16(+0.28%)
Apr 25, 2007 58.39 58.79 58.27 58.67 131,135 +0.21(+0.36%)
Apr 24, 2007 58.46 58.56 58.22 58.46 43,467 -0.00(-0.00%)
Apr 23, 2007 58.47 58.64 58.43 58.46 91,208 -0.10(-0.17%)
Apr 20, 2007 58.44 58.56 58.30 58.56 95,359 +0.39(+0.66%)
Apr 19, 2007 57.72 58.34 57.72 58.17 61,294 +0.26(+0.45%)
Apr 18, 2007 57.85 58.03 57.66 57.91 110,866 -0.20(-0.35%)
Apr 17, 2007 58.47 58.48 58.07 58.12 404,516 +0.23(+0.40%)
Apr 16, 2007 57.58 57.93 57.55 57.89 192,185 +0.49(+0.86%)
Apr 13, 2007 57.13 57.40 56.96 57.40 36,507 +0.70(+1.24%)
Apr 12, 2007 56.13 56.69 56.13 56.69 34,187 +0.48(+0.85%)
Apr 11, 2007 56.18 56.23 55.89 56.22 52,380 -0.03(-0.06%)
Apr 10, 2007 56.30 56.37 56.18 56.25 28,693 +0.04(+0.07%)
Apr 09, 2007 56.12 56.29 56.06 56.21 62,515 +0.00(+0.00%)
Apr 05, 2007 55.77 56.29 55.77 56.21 40,537 +0.40(+0.72%)
Apr 04, 2007 55.42 55.83 55.42 55.81 56,410 +0.34(+0.61%)
Apr 03, 2007 55.10 55.60 55.10 55.47 151,892 +0.55(+1.00%)
Apr 02, 2007 54.79 55.00 54.72 54.92 52,747 +0.29(+0.52%)
Mar 30, 2007 54.63 54.75 54.35 54.64 135,530 +0.06(+0.11%)
Mar 29, 2007 54.59 54.66 54.26 54.58 126,129 -0.05(-0.09%)
Mar 28, 2007 54.71 54.77 54.40 54.63 205,982 -0.16(-0.28%)
Mar 27, 2007 54.93 54.99 54.68 54.78 50,671 -0.38(-0.70%)
Mar 26, 2007 55.65 55.65 54.76 55.17 101,953 +0.13(+0.24%)
Mar 23, 2007 55.18 55.19 54.91 55.04 958,727 -0.38(-0.68%)
Mar 22, 2007 55.38 55.54 55.32 55.41 37,240 +0.07(+0.12%)
Mar 21, 2007 54.73 55.38 54.50 55.35 214,773 +0.66(+1.21%)
Mar 20, 2007 54.46 54.76 54.35 54.68 58,974 +0.24(+0.45%)
Mar 19, 2007 54.03 54.46 53.99 54.44 249,693 +0.57(+1.07%)
Mar 16, 2007 53.93 54.18 53.79 53.87 78,265 -0.16(-0.30%)
Mar 15, 2007 53.91 54.03 53.73 54.03 48,839 +0.07(+0.14%)
Mar 14, 2007 53.84 53.96 53.37 53.96 254,700 +0.20(+0.38%)
Mar 13, 2007 54.54 54.55 53.75 53.75 199,999 -0.79(-1.44%)
Mar 12, 2007 54.32 54.64 54.27 54.54 130,280 +0.02(+0.03%)
Mar 09, 2007 54.66 54.69 54.34 54.52 112,698 +0.17(+0.32%)
Mar 08, 2007 54.53 54.63 54.33 54.35 82,905 +0.17(+0.32%)
Mar 07, 2007 54.20 54.46 54.16 54.18 57,875 -0.12(-0.22%)
Mar 06, 2007 54.00 54.36 53.82 54.30 191,086 +0.61(+1.14%)
Mar 05, 2007 53.78 54.24 53.69 53.69 186,934 -0.31(-0.58%)
Mar 02, 2007 54.32 54.62 54.00 54.00 92,795 -0.54(-0.99%)
Mar 01, 2007 53.92 54.77 53.80 54.54 268,359 -0.30(-0.55%)
Feb 28, 2007 54.66 55.15 54.46 54.84 471,793 +0.20(+0.37%)
Feb 27, 2007 55.61 55.76 54.18 54.64 340,169 -1.50(-2.67%)
Feb 26, 2007 56.11 56.21 56.02 56.13 194,238 +0.14(+0.25%)
Feb 23, 2007 56.03 56.06 55.77 56.00 171,183 -0.13(-0.23%)
Feb 22, 2007 56.25 56.32 56.04 56.13 406,836 -0.20(-0.36%)
Feb 21, 2007 56.31 56.42 56.21 56.33 59,950 -0.19(-0.33%)
Feb 20, 2007 56.42 56.56 56.31 56.52 104,761 +0.11(+0.19%)
Feb 16, 2007 56.45 56.48 56.31 56.41 160,439 -0.18(-0.32%)
Feb 15, 2007 56.33 56.67 56.33 56.59 175,579 +0.20(+0.35%)
Feb 14, 2007 56.27 56.45 56.18 56.40 185,612 +0.28(+0.50%)
Feb 13, 2007 56.02 56.12 55.97 56.12 43,528 +0.18(+0.32%)
Feb 12, 2007 56.09 56.15 55.86 55.94 48,318 -0.19(-0.34%)
Feb 09, 2007 56.47 56.48 56.00 56.13 54,456 -0.25(-0.44%)
Feb 08, 2007 56.36 56.44 56.27 56.37 191,208 +0.02(+0.04%)
Feb 07, 2007 56.36 56.39 56.15 56.35 182,905 +0.07(+0.12%)
Feb 06, 2007 56.43 56.43 56.09 56.28 54,700 -0.13(-0.23%)
Feb 05, 2007 56.35 56.46 56.15 56.41 38,705 -0.01(-0.01%)
Feb 02, 2007 56.44 56.63 56.30 56.42 79,975 -0.05(-0.09%)
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.