Skip to main content

US Healthcare Ishares ETF (NY: IYH )

61.90 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 40.37 40.57 39.82 40.18 15,873 -0.48(-1.19%)
Mar 28, 2003 40.37 40.83 40.33 40.66 55,924 +0.33(+0.81%)
Mar 27, 2003 39.92 40.70 39.81 40.33 93,655 +0.04(+0.10%)
Mar 26, 2003 40.62 40.66 40.29 40.29 112,582 -0.45(-1.11%)
Mar 25, 2003 39.80 40.89 39.78 40.74 85,596 +0.86(+2.16%)
Mar 24, 2003 40.13 40.35 39.78 39.88 129,554 -1.15(-2.81%)
Mar 21, 2003 40.58 41.05 40.15 41.04 83,276 +1.15(+2.87%)
Mar 20, 2003 40.01 40.09 39.32 39.89 22,467 -0.21(-0.53%)
Mar 19, 2003 39.60 40.14 39.43 40.10 189,997 +0.50(+1.26%)
Mar 18, 2003 39.56 39.61 39.15 39.60 151,656 +0.46(+1.17%)
Mar 17, 2003 38.08 39.21 37.91 39.15 34,556 +1.06(+2.80%)
Mar 14, 2003 38.45 38.65 37.92 38.08 435,065 -0.19(-0.49%)
Mar 13, 2003 38.00 38.28 37.69 38.27 31,747 +0.48(+1.26%)
Mar 12, 2003 37.63 37.85 37.12 37.79 130,409 +0.02(+0.07%)
Mar 11, 2003 38.08 38.11 37.52 37.77 25,398 -0.39(-1.03%)
Mar 10, 2003 38.53 38.56 38.08 38.16 27,229 -0.66(-1.69%)
Mar 07, 2003 37.88 38.90 37.88 38.82 52,383 +0.29(+0.77%)
Mar 06, 2003 38.45 38.63 38.24 38.52 31,503 +0.04(+0.11%)
Mar 05, 2003 37.84 38.60 37.84 38.48 53,116 +0.60(+1.58%)
Mar 04, 2003 38.28 38.47 37.88 37.88 39,318 -0.43(-1.11%)
Mar 03, 2003 39.23 39.27 38.20 38.31 38,341 -0.38(-0.99%)
Feb 28, 2003 38.73 38.93 38.52 38.70 48,109 +0.16(+0.43%)
Feb 27, 2003 38.12 38.78 38.12 38.53 19,170 +0.46(+1.20%)
Feb 26, 2003 38.16 38.66 37.97 38.07 15,141 +0.02(+0.06%)
Feb 25, 2003 37.47 38.05 37.26 38.05 29,549 +0.17(+0.45%)
Feb 24, 2003 38.57 38.57 37.84 37.88 75,705 -0.77(-1.99%)
Feb 21, 2003 38.04 38.82 37.75 38.65 181,083 +0.48(+1.27%)
Feb 20, 2003 38.70 38.70 38.15 38.16 24,299 -0.37(-0.96%)
Feb 19, 2003 38.53 38.82 38.35 38.53 27,962 -0.25(-0.63%)
Feb 18, 2003 38.41 38.81 38.08 38.78 150,801 +1.15(+3.05%)
Feb 14, 2003 37.47 37.77 37.11 37.63 64,472 +0.12(+0.33%)
Feb 13, 2003 37.67 37.67 36.85 37.51 273,762 -0.27(-0.72%)
Feb 12, 2003 38.29 38.49 37.68 37.78 191,951 -0.61(-1.60%)
Feb 11, 2003 38.90 39.07 38.29 38.39 26,863 -0.36(-0.93%)
Feb 10, 2003 38.33 38.79 38.15 38.75 27,962 +0.42(+1.09%)
Feb 07, 2003 38.61 38.61 38.11 38.34 41,394 -0.35(-0.91%)
Feb 06, 2003 38.65 38.82 38.18 38.69 31,137 -0.13(-0.34%)
Feb 05, 2003 38.98 39.52 38.61 38.82 24,177 +0.10(+0.25%)
Feb 04, 2003 39.15 39.15 38.43 38.72 76,438 -0.84(-2.11%)
Feb 03, 2003 39.51 39.79 39.40 39.56 31,625 -0.07(-0.19%)
Jan 31, 2003 38.78 39.65 38.78 39.63 105,499 +0.65(+1.66%)
Jan 30, 2003 39.72 39.72 38.80 38.98 111,727 -0.66(-1.65%)
Jan 29, 2003 38.82 39.83 38.74 39.64 95,243 +0.41(+1.04%)
Jan 28, 2003 38.61 39.33 38.45 39.23 90,847 +0.67(+1.74%)
Jan 27, 2003 38.81 39.03 38.34 38.56 149,458 -0.70(-1.77%)
Jan 24, 2003 40.15 40.15 39.18 39.25 77,903 -1.12(-2.78%)
Jan 23, 2003 40.42 40.51 40.14 40.37 66,059 +0.12(+0.31%)
Jan 22, 2003 40.14 40.58 40.06 40.25 87,794 -0.03(-0.08%)
Jan 21, 2003 40.74 40.74 40.20 40.28 41,638 -0.14(-0.34%)
Jan 17, 2003 40.52 40.85 40.28 40.42 167,896 -0.31(-0.76%)
Jan 16, 2003 40.87 41.06 40.37 40.73 33,701 +0.16(+0.38%)
Jan 15, 2003 41.22 41.22 40.51 40.58 89,748 -0.59(-1.43%)
Jan 14, 2003 41.05 41.23 40.79 41.17 32,358 +0.00(+0.00%)
Jan 13, 2003 41.50 41.50 40.90 41.17 45,301 +0.11(+0.28%)
Jan 10, 2003 40.62 41.19 40.62 41.05 36,998 -0.01(-0.02%)
Jan 09, 2003 40.73 41.23 40.66 41.06 24,177 +0.52(+1.29%)
Jan 08, 2003 40.87 41.14 40.52 40.54 39,318 -0.41(-1.00%)
Jan 07, 2003 41.40 41.44 40.79 40.95 50,796 -0.61(-1.46%)
Jan 06, 2003 41.03 41.64 41.03 41.55 75,583 +0.59(+1.44%)
Jan 03, 2003 41.03 41.19 40.83 40.96 25,398 +0.14(+0.34%)
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.