Skip to main content

US Healthcare Ishares ETF (NY: IYH )

65.91 +0.33 (+0.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 11.64 11.78 11.64 11.77 1,358,088 +0.13(+1.10%)
Apr 27, 2006 11.68 11.71 11.60 11.64 642,807 -0.04(-0.34%)
Apr 26, 2006 11.72 11.74 11.65 11.68 490,508 +0.00(+0.02%)
Apr 25, 2006 11.76 11.77 11.65 11.68 1,413,231 -0.09(-0.74%)
Apr 24, 2006 11.77 11.80 11.75 11.77 467,400 -0.05(-0.42%)
Apr 21, 2006 11.84 11.90 11.79 11.82 613,398 -0.03(-0.24%)
Apr 20, 2006 11.75 11.87 11.75 11.85 685,346 +0.11(+0.92%)
Apr 19, 2006 11.80 11.80 11.70 11.74 519,392 -0.03(-0.27%)
Apr 18, 2006 11.71 11.80 11.70 11.77 12,710,681 +0.10(+0.83%)
Apr 17, 2006 11.72 11.75 11.62 11.67 694,799 -0.06(-0.52%)
Apr 13, 2006 11.75 11.77 11.68 11.73 1,227,846 -0.02(-0.16%)
Apr 12, 2006 11.67 11.76 11.67 11.75 432,739 +0.08(+0.70%)
Apr 11, 2006 11.79 11.81 11.62 11.67 1,098,654 -0.11(-0.97%)
Apr 10, 2006 11.80 11.83 11.74 11.78 478,429 -0.05(-0.43%)
Apr 07, 2006 12.00 12.01 11.82 11.84 684,296 -0.15(-1.25%)
Apr 06, 2006 12.04 12.04 11.91 11.99 619,700 -0.08(-0.63%)
Apr 05, 2006 12.06 12.12 12.05 12.06 402,279 -0.04(-0.33%)
Apr 04, 2006 12.05 12.13 12.05 12.10 677,994 +0.02(+0.17%)
Apr 03, 2006 12.37 12.37 12.08 12.08 4,296,938 -0.06(-0.47%)
Mar 31, 2006 12.17 12.21 12.12 12.14 994,671 -0.06(-0.48%)
Mar 30, 2006 12.21 12.27 12.15 12.20 575,060 +0.00(+0.03%)
Mar 29, 2006 12.16 12.24 12.15 12.19 794,581 +0.02(+0.17%)
Mar 28, 2006 12.24 12.25 12.14 12.17 339,259 -0.10(-0.79%)
Mar 27, 2006 12.34 12.34 12.25 12.27 452,171 -0.07(-0.60%)
Mar 24, 2006 12.35 12.39 12.32 12.34 617,599 -0.04(-0.32%)
Mar 23, 2006 12.46 12.46 12.34 12.38 671,691 -0.05(-0.40%)
Mar 22, 2006 12.39 12.47 12.35 12.43 404,905 +0.11(+0.87%)
Mar 21, 2006 12.49 12.49 12.30 12.33 430,639 -0.12(-0.99%)
Mar 20, 2006 12.45 12.46 12.39 12.45 382,323 +0.02(+0.15%)
Mar 17, 2006 12.39 12.43 12.37 12.43 478,429 +0.07(+0.60%)
Mar 16, 2006 12.38 12.40 12.35 12.36 441,667 +0.00(+0.02%)
Mar 15, 2006 12.33 12.38 12.30 12.36 472,652 +0.04(+0.36%)
Mar 14, 2006 12.22 12.33 12.22 12.31 338,734 +0.06(+0.53%)
Mar 13, 2006 12.27 12.27 12.22 12.25 229,499 +0.02(+0.17%)
Mar 10, 2006 12.22 12.25 12.19 12.23 368,143 +0.04(+0.33%)
Mar 09, 2006 12.30 12.30 12.19 12.19 381,798 -0.09(-0.70%)
Mar 08, 2006 12.15 12.28 12.14 12.27 1,225,220 +0.09(+0.73%)
Mar 07, 2006 12.14 12.22 12.14 12.18 359,216 +0.00(+0.03%)
Mar 06, 2006 12.24 12.26 12.15 12.18 487,882 -0.06(-0.51%)
Mar 03, 2006 12.25 12.35 12.23 12.24 353,439 -0.06(-0.51%)
Mar 02, 2006 12.29 12.31 12.24 12.30 351,338 -0.02(-0.12%)
Mar 01, 2006 12.34 12.34 12.22 12.32 762,546 +0.03(+0.22%)
Feb 28, 2006 12.45 12.41 12.26 12.29 2,634,776 -0.15(-1.24%)
Feb 27, 2006 12.56 12.56 12.35 12.45 1,785,576 +0.09(+0.72%)
Feb 24, 2006 12.33 12.38 12.30 12.36 241,052 +0.03(+0.25%)
Feb 23, 2006 12.38 12.39 12.30 12.33 810,861 -0.06(-0.46%)
Feb 22, 2006 12.31 12.39 12.30 12.38 319,303 +0.10(+0.82%)
Feb 21, 2006 12.39 12.39 12.25 12.28 393,352 -0.05(-0.40%)
Feb 17, 2006 12.36 12.37 12.31 12.33 421,186 -0.03(-0.25%)
Feb 16, 2006 12.30 12.37 12.25 12.36 382,323 +0.09(+0.76%)
Feb 15, 2006 12.19 12.29 12.19 12.27 927,449 +0.08(+0.69%)
Feb 14, 2006 12.08 12.22 12.08 12.19 421,711 +0.10(+0.87%)
Feb 13, 2006 12.03 12.08 12.02 12.08 334,007 +0.00(+0.02%)
Feb 10, 2006 12.09 12.11 11.98 12.08 356,065 -0.04(-0.36%)
Feb 09, 2006 12.15 12.23 12.11 12.12 329,806 +0.00(+0.03%)
Feb 08, 2006 12.00 12.13 12.00 12.12 862,853 +0.14(+1.18%)
Feb 07, 2006 11.99 12.08 11.96 11.98 629,153 -0.04(-0.36%)
Feb 06, 2006 12.11 12.11 11.98 12.02 405,430 -0.08(-0.65%)
Feb 03, 2006 12.09 12.18 12.06 12.10 895,939 -0.06(-0.47%)
Feb 02, 2006 12.26 12.26 12.11 12.16 621,800 -0.10(-0.85%)
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.