Skip to main content

US Healthcare Ishares ETF (NY: IYH )

61.90 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 253.76 255.48 253.76 254.16 51,735 -0.77(-0.30%)
Apr 29, 2021 256.28 256.31 254.20 254.93 32,456 -1.35(-0.53%)
Apr 28, 2021 257.05 257.05 256.12 256.28 56,337 -0.95(-0.37%)
Apr 27, 2021 258.26 258.26 257.15 257.23 44,799 -1.48(-0.57%)
Apr 26, 2021 259.17 259.17 257.67 258.71 18,124 -0.15(-0.06%)
Apr 23, 2021 257.26 259.39 256.75 258.86 33,731 +1.79(+0.70%)
Apr 22, 2021 257.46 258.58 256.17 257.07 61,919 -1.02(-0.40%)
Apr 21, 2021 255.54 258.09 255.51 258.09 42,544 +3.28(+1.29%)
Apr 20, 2021 253.49 255.14 253.49 254.81 42,474 +0.98(+0.38%)
Apr 19, 2021 254.37 254.37 253.20 253.84 49,233 -0.83(-0.33%)
Apr 16, 2021 254.04 254.69 253.02 254.67 25,040 +1.80(+0.71%)
Apr 15, 2021 249.36 253.07 249.36 252.87 41,358 +4.53(+1.82%)
Apr 14, 2021 248.12 249.42 247.88 248.34 88,557 +0.05(+0.02%)
Apr 13, 2021 245.88 248.56 245.88 248.29 26,692 +1.70(+0.69%)
Apr 12, 2021 246.53 246.96 245.54 246.59 35,272 +0.24(+0.10%)
Apr 09, 2021 243.77 246.35 243.77 246.35 28,454 +2.39(+0.98%)
Apr 08, 2021 244.14 244.71 243.65 243.96 26,287 +0.87(+0.36%)
Apr 07, 2021 244.42 244.42 242.85 243.09 39,083 -1.37(-0.56%)
Apr 06, 2021 245.25 245.96 243.93 244.46 19,631 -0.57(-0.23%)
Apr 05, 2021 243.38 245.43 243.38 245.03 18,551 +1.65(+0.68%)
Apr 01, 2021 244.28 244.75 242.94 243.38 40,767 -0.59(-0.24%)
Mar 31, 2021 243.29 244.96 243.29 243.97 39,869 +1.47(+0.61%)
Mar 30, 2021 244.26 244.26 242.16 242.50 30,442 -1.76(-0.72%)
Mar 29, 2021 243.50 245.17 242.56 244.26 31,154 +0.01(+0.00%)
Mar 26, 2021 240.71 244.25 239.66 244.25 24,522 +4.62(+1.93%)
Mar 25, 2021 238.48 239.75 236.44 239.63 30,544 +0.58(+0.24%)
Mar 24, 2021 240.35 240.81 239.05 239.05 20,192 -0.86(-0.36%)
Mar 23, 2021 242.62 242.62 239.34 239.91 39,741 -2.83(-1.16%)
Mar 22, 2021 240.12 243.06 240.12 242.73 33,009 +2.10(+0.87%)
Mar 19, 2021 240.24 241.84 238.70 240.63 25,936 +1.18(+0.49%)
Mar 18, 2021 239.18 241.81 239.18 239.46 20,413 -1.30(-0.54%)
Mar 17, 2021 240.44 241.37 239.12 240.76 18,221 -0.90(-0.37%)
Mar 16, 2021 241.77 242.28 240.64 241.65 38,507 +0.00(+0.00%)
Mar 15, 2021 239.52 241.78 239.52 241.65 34,086 +1.77(+0.74%)
Mar 12, 2021 238.69 240.09 238.52 239.88 26,559 +0.58(+0.24%)
Mar 11, 2021 238.12 240.35 238.11 239.30 38,666 +2.11(+0.89%)
Mar 10, 2021 238.56 239.36 237.19 237.19 51,035 +0.43(+0.18%)
Mar 09, 2021 236.66 240.32 236.66 236.76 31,865 +2.04(+0.87%)
Mar 08, 2021 235.99 238.66 234.71 234.71 25,264 -1.39(-0.59%)
Mar 05, 2021 232.81 236.67 230.36 236.10 120,243 +4.85(+2.10%)
Mar 04, 2021 234.55 235.75 229.44 231.25 67,725 -3.91(-1.66%)
Mar 03, 2021 238.57 238.59 235.13 235.17 50,944 -4.05(-1.69%)
Mar 02, 2021 240.43 241.13 239.22 239.22 123,132 -1.24(-0.52%)
Mar 01, 2021 238.99 241.43 238.99 240.46 58,952 +3.00(+1.26%)
Feb 26, 2021 239.71 239.75 236.29 237.46 41,291 -1.34(-0.56%)
Feb 25, 2021 241.69 242.53 237.81 238.80 90,363 -3.07(-1.27%)
Feb 24, 2021 240.01 243.22 239.86 241.87 54,952 +1.55(+0.65%)
Feb 23, 2021 240.08 241.25 238.64 240.31 69,595 -0.62(-0.26%)
Feb 22, 2021 241.50 241.66 239.54 240.93 35,011 -1.61(-0.66%)
Feb 19, 2021 245.40 245.40 242.33 242.54 20,749 -2.25(-0.92%)
Feb 18, 2021 245.77 245.77 243.97 244.79 40,562 -1.84(-0.75%)
Feb 17, 2021 245.01 246.63 245.01 246.63 48,490 +0.67(+0.27%)
Feb 16, 2021 249.37 249.38 245.12 245.95 76,968 -2.69(-1.08%)
Feb 12, 2021 246.35 248.85 246.35 248.64 31,435 +1.58(+0.64%)
Feb 11, 2021 247.31 247.34 245.87 247.06 30,139 +0.97(+0.40%)
Feb 10, 2021 247.72 247.72 245.16 246.09 28,881 +0.13(+0.05%)
Feb 09, 2021 245.69 246.15 245.50 245.95 23,968 +0.40(+0.16%)
Feb 08, 2021 245.42 246.40 245.03 245.56 38,905 +0.66(+0.27%)
Feb 05, 2021 245.50 245.73 244.12 244.90 56,231 +1.34(+0.55%)
Feb 04, 2021 242.85 244.68 242.52 243.56 76,081 +0.73(+0.30%)
Feb 03, 2021 244.05 244.32 241.74 242.83 62,535 -1.50(-0.62%)
Feb 02, 2021 245.24 245.91 244.34 244.34 19,947 +1.03(+0.42%)
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.