Skip to main content

US Healthcare Ishares ETF (NY: IYH )

65.58 -0.16 (-0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 15.07 15.11 15.02 15.05 1,673,424 -0.03(-0.20%)
Apr 27, 2012 15.09 15.12 15.02 15.08 128,789 +0.02(+0.17%)
Apr 26, 2012 15.00 15.08 14.96 15.05 111,059 +0.00(+0.00%)
Apr 25, 2012 14.96 15.07 14.96 15.05 44,174 +0.17(+1.15%)
Apr 24, 2012 14.84 14.91 14.82 14.88 104,341 +0.04(+0.25%)
Apr 23, 2012 14.81 14.85 14.79 14.84 78,597 -0.10(-0.66%)
Apr 20, 2012 14.92 15.01 14.90 14.94 110,514 +0.07(+0.47%)
Apr 19, 2012 14.89 14.98 14.81 14.87 128,996 +0.06(+0.42%)
Apr 18, 2012 14.82 14.86 14.81 14.81 78,488 -0.02(-0.12%)
Apr 17, 2012 14.68 14.85 14.68 14.83 76,086 +0.20(+1.38%)
Apr 16, 2012 14.67 14.67 14.57 14.63 377,108 -0.00(-0.01%)
Apr 13, 2012 14.77 14.77 14.63 14.63 145,772 -0.16(-1.06%)
Apr 12, 2012 14.72 14.80 14.71 14.78 58,045 +0.09(+0.59%)
Apr 11, 2012 14.75 14.77 14.69 14.70 191,539 +0.05(+0.34%)
Apr 10, 2012 14.82 14.85 14.64 14.65 168,544 -0.20(-1.35%)
Apr 09, 2012 14.88 14.91 14.84 14.85 162,319 -0.22(-1.43%)
Apr 05, 2012 15.01 15.06 14.98 15.06 54,336 +0.01(+0.06%)
Apr 04, 2012 15.09 15.09 15.02 15.05 38,909 -0.11(-0.72%)
Apr 03, 2012 15.11 15.17 15.08 15.16 617,496 +0.03(+0.23%)
Apr 02, 2012 15.07 15.16 15.04 15.13 324,685 +0.05(+0.36%)
Mar 30, 2012 15.02 15.10 15.01 15.08 164,923 +0.12(+0.80%)
Mar 29, 2012 14.87 14.97 14.85 14.96 159,964 +0.03(+0.18%)
Mar 28, 2012 14.98 15.03 14.85 14.93 111,292 -0.03(-0.21%)
Mar 27, 2012 14.98 15.03 14.95 14.96 144,791 +0.02(+0.15%)
Mar 26, 2012 14.79 14.94 14.77 14.94 109,062 +0.20(+1.36%)
Mar 23, 2012 14.70 14.74 14.68 14.74 263,454 +0.03(+0.21%)
Mar 22, 2012 14.65 14.73 14.64 14.71 81,304 -0.04(-0.30%)
Mar 21, 2012 14.75 14.78 14.72 14.75 40,828 -0.01(-0.04%)
Mar 20, 2012 14.77 14.79 14.73 14.76 715,922 -0.07(-0.45%)
Mar 19, 2012 14.79 14.86 14.79 14.82 1,357,980 +0.01(+0.05%)
Mar 16, 2012 14.82 14.88 14.80 14.82 137,204 -0.01(-0.04%)
Mar 15, 2012 14.79 14.84 14.75 14.82 99,153 +0.05(+0.31%)
Mar 14, 2012 14.78 14.82 14.75 14.78 481,116 -0.01(-0.04%)
Mar 13, 2012 14.65 14.78 14.64 14.78 114,978 +0.20(+1.40%)
Mar 12, 2012 14.58 14.61 14.55 14.58 59,399 -0.02(-0.11%)
Mar 09, 2012 14.56 14.63 14.56 14.59 67,540 +0.06(+0.42%)
Mar 08, 2012 14.42 14.56 14.42 14.53 165,821 +0.18(+1.25%)
Mar 07, 2012 14.32 14.37 14.30 14.35 107,086 +0.05(+0.38%)
Mar 06, 2012 14.42 14.44 14.27 14.30 233,834 -0.22(-1.50%)
Mar 05, 2012 14.53 14.57 14.48 14.52 47,567 -0.03(-0.24%)
Mar 02, 2012 14.58 14.58 14.52 14.55 107,138 -0.02(-0.16%)
Mar 01, 2012 14.50 14.59 14.50 14.57 387,518 +0.06(+0.44%)
Feb 29, 2012 14.57 14.62 14.51 14.51 462,804 -0.09(-0.62%)
Feb 28, 2012 14.54 14.62 14.52 14.60 155,786 +0.07(+0.50%)
Feb 27, 2012 14.43 14.57 14.42 14.53 1,697,827 +0.01(+0.07%)
Feb 24, 2012 14.47 14.54 14.47 14.52 113,862 +0.07(+0.49%)
Feb 23, 2012 14.43 14.46 14.41 14.45 125,476 +0.02(+0.11%)
Feb 22, 2012 14.40 14.46 14.37 14.43 200,446 +0.01(+0.08%)
Feb 21, 2012 14.55 14.55 14.40 14.42 1,690,060 -0.11(-0.77%)
Feb 17, 2012 14.59 14.59 14.52 14.53 114,313 -0.07(-0.49%)
Feb 16, 2012 14.48 14.61 14.48 14.60 98,364 +0.12(+0.80%)
Feb 15, 2012 14.55 14.57 14.46 14.49 158,698 -0.01(-0.05%)
Feb 14, 2012 14.47 14.53 14.44 14.49 132,672 +0.01(+0.09%)
Feb 13, 2012 14.42 14.51 14.42 14.48 154,197 +0.12(+0.80%)
Feb 10, 2012 14.30 14.36 14.29 14.36 655,562 -0.04(-0.28%)
Feb 09, 2012 14.47 14.47 14.36 14.41 125,164 -0.04(-0.28%)
Feb 08, 2012 14.47 14.51 14.39 14.45 216,753 -0.05(-0.33%)
Feb 07, 2012 14.40 14.49 14.38 14.49 131,986 +0.03(+0.23%)
Feb 06, 2012 14.46 14.50 14.41 14.46 308,353 -0.03(-0.23%)
Feb 03, 2012 14.53 14.53 14.47 14.49 349,929 +0.06(+0.39%)
Feb 02, 2012 14.46 14.46 14.34 14.44 197,481 -0.02(-0.16%)
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.