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, 2015 135.51 136.03 133.28 133.93 452,463 -2.17(-1.60%)
Apr 29, 2015 136.59 137.27 135.12 136.10 342,650 -1.09(-0.79%)
Apr 28, 2015 137.37 137.60 135.03 137.19 236,453 +0.38(+0.28%)
Apr 27, 2015 139.79 140.03 136.66 136.81 213,216 -2.76(-1.98%)
Apr 24, 2015 139.78 140.23 139.09 139.57 142,792 -0.52(-0.37%)
Apr 23, 2015 139.29 140.39 138.68 140.10 268,405 +0.65(+0.47%)
Apr 22, 2015 139.78 139.85 138.90 139.44 217,872 +0.07(+0.05%)
Apr 21, 2015 139.26 139.69 139.09 139.37 294,726 +0.98(+0.71%)
Apr 20, 2015 138.31 138.67 137.91 138.39 243,377 +0.92(+0.67%)
Apr 17, 2015 138.18 138.21 136.64 137.47 358,367 -1.27(-0.92%)
Apr 16, 2015 138.74 139.14 138.55 138.74 197,878 -0.02(-0.01%)
Apr 15, 2015 138.94 139.31 138.51 138.76 219,283 +0.42(+0.31%)
Apr 14, 2015 138.15 138.62 137.38 138.34 620,650 +0.05(+0.04%)
Apr 13, 2015 138.84 139.56 138.28 138.28 262,916 -0.65(-0.46%)
Apr 10, 2015 137.96 139.12 137.38 138.93 252,353 +1.20(+0.87%)
Apr 09, 2015 136.80 137.91 136.63 137.73 122,284 +0.99(+0.72%)
Apr 08, 2015 135.51 137.31 135.48 136.74 186,372 +1.24(+0.91%)
Apr 07, 2015 135.56 136.54 135.44 135.50 336,251 +0.29(+0.22%)
Apr 06, 2015 134.24 135.87 134.07 135.21 152,722 +0.25(+0.18%)
Apr 02, 2015 134.91 134.96 134.96 134.96 242,944 +0.30(+0.22%)
Apr 01, 2015 136.47 136.47 133.71 134.66 348,898 -1.65(-1.21%)
Mar 31, 2015 138.09 138.09 136.31 136.31 246,026 -1.98(-1.43%)
Mar 30, 2015 138.10 138.51 137.83 138.29 140,758 +1.31(+0.95%)
Mar 27, 2015 136.04 137.43 136.04 136.99 126,647 +1.20(+0.89%)
Mar 26, 2015 135.35 136.88 134.57 135.78 222,808 -0.30(-0.22%)
Mar 25, 2015 139.29 139.83 136.09 136.09 310,739 -2.79(-2.01%)
Mar 24, 2015 140.05 140.57 138.85 138.87 173,273 -1.21(-0.86%)
Mar 23, 2015 139.92 140.72 139.53 140.08 124,290 -0.44(-0.31%)
Mar 20, 2015 141.00 141.51 139.82 140.52 280,990 +0.76(+0.54%)
Mar 19, 2015 138.61 139.86 138.16 139.76 175,128 +1.00(+0.72%)
Mar 18, 2015 136.91 139.36 136.25 138.77 201,584 +1.67(+1.22%)
Mar 17, 2015 136.87 137.32 136.18 137.10 205,457 -0.33(-0.24%)
Mar 16, 2015 135.24 137.46 135.24 137.43 211,154 +2.88(+2.14%)
Mar 13, 2015 134.47 135.35 133.68 134.54 417,539 -0.15(-0.11%)
Mar 12, 2015 133.58 134.72 133.58 134.69 175,512 +1.59(+1.19%)
Mar 11, 2015 133.48 133.86 132.96 133.11 358,105 +0.03(+0.03%)
Mar 10, 2015 133.41 133.94 132.86 133.07 200,348 -1.36(-1.01%)
Mar 09, 2015 133.82 134.55 133.30 134.43 284,994 +0.71(+0.53%)
Mar 06, 2015 135.94 135.94 133.50 133.72 220,430 -2.52(-1.85%)
Mar 05, 2015 135.75 136.84 135.75 136.24 116,495 +0.78(+0.57%)
Mar 04, 2015 134.71 135.69 133.86 135.46 421,997 +0.53(+0.39%)
Mar 03, 2015 135.71 135.78 134.24 134.93 673,085 -1.06(-0.78%)
Mar 02, 2015 135.15 136.03 135.15 135.99 181,505 +1.09(+0.81%)
Feb 27, 2015 135.55 135.55 134.78 134.90 280,265 -0.63(-0.46%)
Feb 26, 2015 135.10 135.54 134.50 135.52 83,819 +0.42(+0.31%)
Feb 25, 2015 134.98 135.44 134.33 135.10 163,529 +0.18(+0.13%)
Feb 24, 2015 135.32 135.32 134.42 134.92 225,678 -0.19(-0.14%)
Feb 23, 2015 134.71 135.69 134.61 135.12 754,837 +0.42(+0.31%)
Feb 20, 2015 132.97 134.69 132.83 134.69 151,999 +1.49(+1.12%)
Feb 19, 2015 132.51 133.37 132.51 133.20 88,054 +0.19(+0.15%)
Feb 18, 2015 132.45 133.02 132.11 133.01 111,821 +0.29(+0.22%)
Feb 17, 2015 131.88 132.82 131.88 132.72 105,316 +0.80(+0.61%)
Feb 13, 2015 131.35 131.92 131.92 131.92 100,156 +0.74(+0.56%)
Feb 12, 2015 131.36 131.56 130.20 131.18 206,101 +0.44(+0.34%)
Feb 11, 2015 130.34 131.48 129.97 130.74 129,801 +0.22(+0.17%)
Feb 10, 2015 129.10 130.70 129.10 130.51 121,090 +2.04(+1.59%)
Feb 09, 2015 129.42 129.66 128.19 128.47 178,018 -1.47(-1.13%)
Feb 06, 2015 131.29 131.64 129.59 129.94 124,966 -1.23(-0.93%)
Feb 05, 2015 129.93 131.26 129.93 131.17 126,882 +2.28(+1.77%)
Feb 04, 2015 129.00 129.70 128.22 128.89 129,484 -1.74(-1.33%)
Feb 03, 2015 130.24 130.64 128.59 130.63 150,539 +0.79(+0.61%)
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.