US Healthcare Ishares ETF (NY: IYH )

255.15 USD +0.25 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 255.09 255.53 254.06 255.15 34,089 +0.25(+0.10%)
Apr 09, 2021 252.23 254.90 252.23 254.90 27,500 +2.47(+0.98%)
Apr 08, 2021 252.61 253.20 252.11 252.43 25,406 +0.90(+0.36%)
Apr 07, 2021 252.90 252.90 251.28 251.53 37,772 -1.42(-0.56%)
Apr 06, 2021 253.76 254.50 252.40 252.95 18,973 -0.59(-0.23%)
Apr 05, 2021 251.83 253.95 251.83 253.54 17,929 +1.71(+0.68%)
Apr 01, 2021 252.76 253.24 251.37 251.83 39,400 -0.61(-0.24%)
Mar 31, 2021 251.74 253.46 251.74 252.44 38,532 +1.52(+0.61%)
Mar 30, 2021 252.74 252.74 250.57 250.92 29,421 -1.82(-0.72%)
Mar 29, 2021 251.95 253.68 250.98 252.74 30,109 +0.01(+0.00%)
Mar 26, 2021 249.07 252.73 247.98 252.73 23,700 +4.78(+1.93%)
Mar 25, 2021 246.76 248.07 244.65 247.95 29,520 -0.06(-0.02%)
Mar 24, 2021 249.36 249.84 248.01 248.01 19,463 -0.89(-0.36%)
Mar 23, 2021 251.71 251.71 248.31 248.90 38,306 -2.93(-1.16%)
Mar 22, 2021 249.12 252.16 249.12 251.83 31,817 +2.18(+0.87%)
Mar 19, 2021 249.24 250.90 247.65 249.65 25,000 +1.22(+0.49%)
Mar 18, 2021 248.14 250.87 248.14 248.43 19,676 -1.35(-0.54%)
Mar 17, 2021 249.45 250.41 248.08 249.78 17,563 -0.93(-0.37%)
Mar 16, 2021 250.83 251.36 249.66 250.71 37,117 +0.00(+0.00%)
Mar 15, 2021 248.50 250.84 248.50 250.71 32,855 +1.84(+0.74%)
Mar 12, 2021 247.64 249.09 247.46 248.87 25,600 +0.60(+0.24%)
Mar 11, 2021 247.04 249.36 247.03 248.27 37,270 +2.19(+0.89%)
Mar 10, 2021 247.50 248.33 246.08 246.08 49,192 +0.45(+0.18%)
Mar 09, 2021 245.53 249.33 245.53 245.63 30,714 +2.12(+0.87%)
Mar 08, 2021 244.83 247.61 243.51 243.51 24,352 -1.44(-0.59%)
Mar 05, 2021 241.53 245.54 238.99 244.95 115,900 +5.03(+2.10%)
Mar 04, 2021 243.34 244.59 238.04 239.92 65,279 -4.06(-1.66%)
Mar 03, 2021 247.51 247.53 243.94 243.98 49,104 -4.20(-1.69%)
Mar 02, 2021 249.44 250.17 248.18 248.18 118,685 -1.29(-0.52%)
Mar 01, 2021 247.95 250.48 247.95 249.47 56,823 +3.11(+1.26%)
Feb 26, 2021 248.69 248.73 245.15 246.36 39,800 -1.39(-0.56%)
Feb 25, 2021 250.75 251.62 246.72 247.75 87,099 -3.18(-1.27%)
Feb 24, 2021 249.00 252.33 248.85 250.93 52,968 +1.61(+0.65%)
Feb 23, 2021 249.08 250.29 247.59 249.32 67,082 -0.64(-0.26%)
Feb 22, 2021 250.55 250.72 248.52 249.96 33,747 -1.67(-0.66%)
Feb 19, 2021 254.60 254.60 251.41 251.63 20,000 -2.33(-0.92%)
Feb 18, 2021 254.98 254.98 253.11 253.96 39,097 -1.91(-0.75%)
Feb 17, 2021 254.19 255.87 254.19 255.87 46,739 +0.70(+0.27%)
Feb 16, 2021 258.71 258.73 254.31 255.17 74,188 -2.79(-1.08%)
Feb 12, 2021 255.58 258.18 255.58 257.96 30,300 +1.64(+0.64%)
Feb 11, 2021 256.58 256.61 255.08 256.32 29,051 +1.01(+0.40%)
Feb 10, 2021 257.00 257.00 254.35 255.31 27,838 +0.14(+0.05%)
Feb 09, 2021 254.90 255.37 254.70 255.17 23,103 +0.41(+0.16%)
Feb 08, 2021 254.62 255.63 254.21 254.76 37,500 +0.68(+0.27%)
Feb 05, 2021 254.70 254.94 253.27 254.08 54,200 +1.39(+0.55%)
Feb 04, 2021 251.95 253.85 251.61 252.69 73,333 +0.76(+0.30%)
Feb 03, 2021 253.20 253.48 250.80 251.93 60,277 -1.56(-0.62%)
Feb 02, 2021 254.43 255.13 253.49 253.49 19,227 +1.07(+0.43%)
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.