Skip to main content

US Healthcare Ishares ETF (NY: IYH )

61.90 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 61.64 61.91 61.52 61.90 87,608 +0.82(+1.34%)
Mar 26, 2024 60.97 61.17 60.85 61.08 114,816 +0.25(+0.41%)
Mar 25, 2024 61.07 61.12 60.78 60.83 90,798 -0.11(-0.18%)
Mar 22, 2024 61.03 61.24 60.89 60.94 82,468 -0.09(-0.15%)
Mar 21, 2024 61.10 61.28 60.99 61.03 103,098 +0.03(+0.04%)
Mar 20, 2024 61.02 61.02 60.62 61.00 106,073 -0.11(-0.18%)
Mar 19, 2024 60.72 61.15 60.60 61.11 99,469 +0.39(+0.64%)
Mar 18, 2024 60.94 61.03 60.66 60.72 123,028 +0.05(+0.08%)
Mar 15, 2024 60.57 60.83 60.53 60.67 190,971 -0.32(-0.52%)
Mar 14, 2024 61.30 61.30 60.63 60.99 124,576 -0.26(-0.42%)
Mar 13, 2024 61.60 61.72 61.01 61.25 371,512 -0.19(-0.31%)
Mar 12, 2024 61.16 61.59 61.04 61.44 210,368 +0.31(+0.51%)
Mar 11, 2024 61.13 61.27 60.78 61.13 129,170 -0.11(-0.18%)
Mar 08, 2024 61.35 61.57 61.23 61.24 116,268 -0.13(-0.21%)
Mar 07, 2024 61.26 61.51 61.16 61.37 87,518 -243.93(-79.90%)
Mar 06, 2024 303.84 306.27 303.84 305.31 68,175 +2.17(+0.72%)
Mar 05, 2024 305.70 305.70 302.23 303.13 21,550 -2.48(-0.81%)
Mar 04, 2024 306.35 306.35 304.86 305.62 27,822 -0.17(-0.06%)
Mar 01, 2024 302.93 306.04 302.46 305.79 56,138 +3.31(+1.09%)
Feb 29, 2024 305.61 305.61 302.47 302.47 52,650 -2.79(-0.91%)
Feb 28, 2024 306.14 306.14 304.11 305.27 22,395 -1.58(-0.52%)
Feb 27, 2024 307.01 307.76 306.49 306.85 19,142 -0.89(-0.29%)
Feb 26, 2024 309.24 309.51 307.46 307.74 29,199 -1.20(-0.39%)
Feb 23, 2024 308.94 309.84 308.11 308.94 419,493 +1.16(+0.38%)
Feb 22, 2024 304.97 308.13 303.87 307.78 26,671 +4.02(+1.32%)
Feb 21, 2024 301.72 303.81 301.63 303.76 40,867 +0.45(+0.15%)
Feb 20, 2024 304.85 305.33 302.61 303.31 25,037 -1.21(-0.40%)
Feb 16, 2024 304.15 306.57 303.16 304.52 16,981 +1.09(+0.36%)
Feb 15, 2024 301.40 303.89 301.40 303.43 18,001 +2.02(+0.67%)
Feb 14, 2024 300.01 301.45 299.42 301.42 19,573 +2.86(+0.96%)
Feb 13, 2024 299.83 301.44 296.98 298.56 25,384 -2.79(-0.93%)
Feb 12, 2024 300.20 301.53 299.76 301.35 14,010 +0.33(+0.11%)
Feb 09, 2024 300.82 301.32 300.13 301.02 21,204 -0.28(-0.09%)
Feb 08, 2024 300.77 301.32 299.81 301.30 42,276 -0.04(-0.01%)
Feb 07, 2024 301.38 302.64 301.10 301.34 38,275 +0.41(+0.14%)
Feb 06, 2024 299.63 301.03 298.49 300.93 33,754 +3.15(+1.06%)
Feb 05, 2024 297.24 299.18 297.24 297.78 21,428 +1.16(+0.39%)
Feb 02, 2024 296.90 297.92 295.13 296.62 290,358 -0.24(-0.08%)
Feb 01, 2024 293.45 296.85 292.34 296.85 51,100 +3.71(+1.27%)
Jan 31, 2024 295.24 295.59 293.13 293.14 39,252 -0.69(-0.23%)
Jan 30, 2024 293.70 294.20 292.42 293.83 22,235 +0.41(+0.14%)
Jan 29, 2024 291.35 293.54 291.35 293.42 57,953 +2.08(+0.71%)
Jan 26, 2024 291.56 291.94 290.93 291.34 45,283 +1.60(+0.55%)
Jan 25, 2024 289.21 289.76 287.25 289.74 47,303 -0.39(-0.13%)
Jan 24, 2024 293.61 294.13 290.02 290.13 35,915 -2.49(-0.85%)
Jan 23, 2024 292.48 292.81 290.76 292.62 42,259 -0.24(-0.08%)
Jan 22, 2024 292.40 293.58 291.63 292.86 32,318 +1.23(+0.42%)
Jan 19, 2024 291.26 292.23 290.17 291.63 29,218 +0.36(+0.12%)
Jan 18, 2024 289.00 291.42 287.81 291.27 42,410 +0.19(+0.07%)
Jan 17, 2024 290.92 292.37 290.32 291.08 76,457 -0.83(-0.28%)
Jan 16, 2024 292.70 293.22 291.49 291.91 36,983 -1.93(-0.66%)
Jan 12, 2024 293.42 295.00 292.92 293.84 27,697 -0.50(-0.17%)
Jan 11, 2024 294.53 294.65 292.63 294.34 42,363 -0.33(-0.11%)
Jan 10, 2024 293.55 294.95 292.33 294.67 230,612 +1.30(+0.44%)
Jan 09, 2024 293.28 295.86 293.09 293.37 66,967 +0.04(+0.01%)
Jan 08, 2024 290.81 293.37 289.81 293.33 33,511 +2.57(+0.88%)
Jan 05, 2024 290.11 291.19 289.34 290.76 107,590 +0.11(+0.04%)
Jan 04, 2024 290.20 292.16 289.86 290.66 34,130 +1.56(+0.54%)
Jan 03, 2024 291.06 291.35 288.94 289.09 60,154 -0.86(-0.30%)
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.