Skip to main content

US Healthcare Ishares ETF (NY: IYH )

65.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 18.50 18.67 18.50 18.65 486,811 +0.16(+0.86%)
Mar 27, 2013 18.33 18.50 18.28 18.49 372,561 +0.10(+0.55%)
Mar 26, 2013 18.20 18.39 18.20 18.39 156,922 +0.22(+1.20%)
Mar 25, 2013 18.26 18.29 18.09 18.17 357,293 -0.10(-0.53%)
Mar 22, 2013 18.21 18.27 18.20 18.27 143,289 +0.12(+0.65%)
Mar 21, 2013 18.20 18.24 18.10 18.15 354,981 -0.10(-0.57%)
Mar 20, 2013 18.15 18.28 18.15 18.25 686,717 +0.17(+0.96%)
Mar 19, 2013 18.11 18.15 17.99 18.08 294,675 +0.01(+0.04%)
Mar 18, 2013 18.07 18.15 18.00 18.07 2,712,434 -0.09(-0.48%)
Mar 15, 2013 18.16 18.23 18.12 18.16 200,025 -0.08(-0.43%)
Mar 14, 2013 18.24 18.24 18.18 18.24 185,502 +0.03(+0.18%)
Mar 13, 2013 18.20 18.22 18.14 18.21 137,277 +0.01(+0.05%)
Mar 12, 2013 18.17 18.21 18.15 18.20 216,152 +0.07(+0.36%)
Mar 11, 2013 18.07 18.13 18.00 18.13 579,215 +0.08(+0.45%)
Mar 08, 2013 18.06 18.06 17.95 18.05 360,124 +0.06(+0.32%)
Mar 07, 2013 18.02 18.06 17.97 17.99 244,235 -0.01(-0.05%)
Mar 06, 2013 17.99 18.03 17.96 18.00 259,447 +0.04(+0.23%)
Mar 05, 2013 17.88 17.98 17.88 17.96 422,262 +0.15(+0.86%)
Mar 04, 2013 17.66 17.81 17.63 17.81 287,318 +0.12(+0.68%)
Mar 01, 2013 17.51 17.70 17.48 17.69 865,411 +0.11(+0.64%)
Feb 28, 2013 17.65 17.70 17.57 17.57 214,295 -0.00(-0.01%)
Feb 27, 2013 17.39 17.64 17.34 17.58 118,211 +0.19(+1.11%)
Feb 26, 2013 17.40 17.43 17.29 17.38 127,612 +0.04(+0.21%)
Feb 25, 2013 17.62 17.65 17.35 17.35 86,252 -0.19(-1.10%)
Feb 22, 2013 17.52 17.55 17.47 17.54 122,744 +0.10(+0.55%)
Feb 21, 2013 17.48 17.50 17.39 17.44 165,578 -0.09(-0.53%)
Feb 20, 2013 17.65 17.67 17.53 17.54 303,202 -0.10(-0.58%)
Feb 19, 2013 17.50 17.64 17.50 17.64 160,740 +0.11(+0.64%)
Feb 15, 2013 17.53 17.57 17.48 17.53 189,439 +0.02(+0.10%)
Feb 14, 2013 17.44 17.53 17.43 17.51 120,182 +0.04(+0.22%)
Feb 13, 2013 17.49 17.49 17.41 17.47 130,913 +0.00(+0.02%)
Feb 12, 2013 17.52 17.52 17.46 17.47 205,949 -0.03(-0.15%)
Feb 11, 2013 17.51 17.51 17.47 17.50 83,650 -0.05(-0.26%)
Feb 08, 2013 17.45 17.54 17.45 17.54 359,679 +0.13(+0.72%)
Feb 07, 2013 17.49 17.49 17.32 17.42 207,584 -0.07(-0.40%)
Feb 06, 2013 17.47 17.52 17.43 17.49 304,526 +0.18(+1.03%)
Feb 04, 2013 17.40 17.43 17.30 17.31 202,902 -0.21(-1.18%)
Feb 01, 2013 17.41 17.53 17.39 17.52 895,130 +0.16(+0.95%)
Jan 31, 2013 17.37 17.41 17.35 17.35 305,571 -0.04(-0.24%)
Jan 30, 2013 17.46 17.49 17.38 17.39 1,103,170 -0.04(-0.23%)
Jan 29, 2013 17.28 17.47 17.28 17.43 3,869,029 +0.15(+0.88%)
Jan 28, 2013 17.41 17.41 17.27 17.28 597,701 -0.08(-0.45%)
Jan 25, 2013 17.26 17.36 17.21 17.36 336,707 +0.14(+0.84%)
Jan 24, 2013 17.13 17.26 17.13 17.21 395,591 +0.13(+0.74%)
Jan 23, 2013 17.11 17.14 17.05 17.09 431,311 -0.04(-0.26%)
Jan 22, 2013 17.05 17.13 16.99 17.13 254,795 +0.07(+0.39%)
Jan 18, 2013 17.02 17.07 16.97 17.07 171,264 +0.04(+0.22%)
Jan 17, 2013 16.94 17.06 16.92 17.03 302,198 +0.15(+0.90%)
Jan 16, 2013 16.90 16.91 16.86 16.88 147,076 -0.03(-0.21%)
Jan 15, 2013 16.86 16.93 16.86 16.91 131,482 -0.01(-0.03%)
Jan 14, 2013 16.90 16.95 16.86 16.92 535,755 +0.02(+0.14%)
Jan 11, 2013 16.93 16.94 16.86 16.89 204,221 -0.03(-0.15%)
Jan 10, 2013 16.86 16.94 16.79 16.92 199,290 +0.12(+0.69%)
Jan 09, 2013 16.67 16.80 16.67 16.80 207,791 +0.19(+1.14%)
Jan 08, 2013 16.61 16.67 16.60 16.61 315,350 -0.02(-0.10%)
Jan 07, 2013 16.53 16.63 16.50 16.63 689,584 +0.08(+0.50%)
Jan 04, 2013 16.52 16.58 16.51 16.55 379,805 +0.07(+0.42%)
Jan 03, 2013 16.46 16.50 16.40 16.48 435,476 +0.03(+0.20%)
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.