Skip to main content

US Healthcare Ishares ETF (NY: IYH )

61.90 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 181.18 182.60 181.18 182.47 88,251 +2.17(+1.21%)
Mar 28, 2019 180.09 180.64 179.37 180.29 49,439 +0.60(+0.34%)
Mar 27, 2019 181.25 181.47 178.57 179.69 58,541 -1.67(-0.92%)
Mar 26, 2019 181.30 182.37 180.59 181.36 47,456 +1.30(+0.72%)
Mar 25, 2019 180.18 180.53 178.73 180.06 193,384 -0.17(-0.09%)
Mar 22, 2019 182.89 183.42 180.21 180.23 137,421 -3.64(-1.98%)
Mar 21, 2019 181.72 184.09 181.51 183.87 91,377 +0.93(+0.51%)
Mar 20, 2019 183.89 184.27 182.29 182.94 48,745 -1.33(-0.72%)
Mar 19, 2019 183.38 184.78 183.21 184.26 68,167 +1.41(+0.77%)
Mar 18, 2019 183.23 183.31 182.21 182.86 501,083 -0.24(-0.13%)
Mar 15, 2019 182.59 183.38 182.09 183.10 39,505 +0.99(+0.54%)
Mar 14, 2019 182.48 182.57 181.63 182.11 31,871 -0.34(-0.19%)
Mar 13, 2019 180.99 182.87 180.88 182.45 74,702 +1.99(+1.10%)
Mar 12, 2019 179.57 180.84 179.50 180.46 60,305 +1.30(+0.72%)
Mar 11, 2019 177.43 179.29 177.24 179.16 56,300 +2.21(+1.25%)
Mar 08, 2019 176.09 177.06 175.52 176.96 58,033 -0.38(-0.21%)
Mar 07, 2019 178.43 178.48 176.84 177.33 163,628 -1.40(-0.78%)
Mar 06, 2019 181.67 181.67 178.32 178.73 145,316 -2.85(-1.57%)
Mar 05, 2019 181.62 182.34 180.89 181.59 88,999 -0.13(-0.07%)
Mar 04, 2019 184.90 185.01 180.45 181.72 116,097 -2.63(-1.43%)
Mar 01, 2019 182.74 184.52 182.68 184.35 54,093 +2.86(+1.58%)
Feb 28, 2019 181.81 182.69 181.44 181.48 43,590 -0.66(-0.36%)
Feb 27, 2019 182.26 182.78 181.48 182.14 66,263 -0.64(-0.35%)
Feb 26, 2019 183.13 183.43 182.63 182.78 43,886 -0.64(-0.35%)
Feb 25, 2019 183.87 184.37 183.36 183.42 55,355 +0.47(+0.26%)
Feb 22, 2019 181.60 183.03 181.60 182.95 46,852 +1.77(+0.98%)
Feb 21, 2019 182.35 182.35 180.45 181.18 55,280 -1.65(-0.90%)
Feb 20, 2019 182.98 182.98 182.03 182.83 39,839 -0.30(-0.16%)
Feb 19, 2019 183.31 183.94 183.09 183.13 55,400 -0.49(-0.27%)
Feb 15, 2019 181.98 183.67 181.98 183.62 37,481 +2.68(+1.48%)
Feb 14, 2019 180.00 181.60 179.88 180.94 47,607 +0.38(+0.21%)
Feb 13, 2019 180.31 181.05 179.69 180.56 757,337 +0.57(+0.32%)
Feb 12, 2019 178.25 180.15 177.68 179.99 688,585 +2.34(+1.32%)
Feb 11, 2019 178.25 178.29 177.28 177.65 49,744 -0.04(-0.02%)
Feb 08, 2019 176.72 177.72 176.52 177.69 30,880 +0.18(+0.10%)
Feb 07, 2019 178.45 178.52 176.53 177.51 51,942 -1.94(-1.08%)
Feb 06, 2019 178.57 179.65 178.19 179.46 323,328 +0.55(+0.31%)
Feb 05, 2019 179.55 180.44 178.90 178.90 50,568 -0.15(-0.08%)
Feb 04, 2019 179.47 179.47 177.62 179.05 67,547 -0.53(-0.29%)
Feb 01, 2019 179.40 179.91 178.38 179.58 92,214 +0.19(+0.10%)
Jan 31, 2019 177.18 179.75 176.97 179.39 80,446 +2.29(+1.29%)
Jan 30, 2019 175.34 177.48 174.93 177.10 235,112 +2.52(+1.44%)
Jan 29, 2019 173.75 174.70 173.45 174.58 37,560 +0.75(+0.43%)
Jan 28, 2019 174.64 174.75 173.12 173.83 33,926 -2.07(-1.17%)
Jan 25, 2019 176.09 176.39 175.41 175.90 70,385 +0.40(+0.23%)
Jan 24, 2019 176.57 176.57 174.70 175.49 122,571 -1.30(-0.73%)
Jan 23, 2019 177.05 177.75 175.02 176.79 171,279 -0.02(-0.01%)
Jan 22, 2019 177.00 177.08 175.58 176.81 85,470 -1.28(-0.72%)
Jan 18, 2019 177.47 178.09 176.05 178.09 87,422 +1.96(+1.11%)
Jan 17, 2019 174.03 176.78 174.03 176.12 100,174 +1.71(+0.98%)
Jan 16, 2019 174.91 175.78 174.39 174.41 108,443 -0.39(-0.23%)
Jan 15, 2019 171.94 174.81 171.94 174.81 731,644 +3.21(+1.87%)
Jan 14, 2019 172.48 172.48 171.60 171.60 39,250 -2.00(-1.15%)
Jan 11, 2019 172.36 173.60 172.05 173.60 49,727 +0.53(+0.31%)
Jan 10, 2019 171.83 173.16 171.00 173.06 82,605 +0.49(+0.28%)
Jan 09, 2019 172.50 173.46 172.08 172.57 286,417 +0.64(+0.37%)
Jan 08, 2019 171.65 172.13 169.62 171.93 263,204 +1.73(+1.02%)
Jan 07, 2019 169.12 171.70 169.12 170.21 85,469 +1.32(+0.78%)
Jan 04, 2019 166.02 169.89 166.02 168.88 105,524 +5.14(+3.14%)
Jan 03, 2019 167.53 167.53 163.55 163.75 123,035 -3.73(-2.23%)
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.