Skip to main content

US Healthcare Ishares ETF (NY: IYH )

65.58 -0.16 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 12.69 12.75 12.66 12.70 491,922 -0.04(-0.35%)
Mar 30, 2010 12.75 12.75 12.69 12.74 440,283 +0.01(+0.09%)
Mar 29, 2010 12.66 12.74 12.66 12.73 376,555 +0.10(+0.80%)
Mar 26, 2010 12.73 12.73 12.60 12.63 240,148 -0.07(-0.59%)
Mar 25, 2010 12.88 12.88 12.70 12.71 589,553 -0.10(-0.81%)
Mar 24, 2010 12.92 12.93 12.81 12.81 441,014 -0.12(-0.92%)
Mar 23, 2010 12.89 12.93 12.83 12.93 889,621 +0.06(+0.48%)
Mar 22, 2010 12.79 12.93 12.77 12.87 2,149,216 +0.09(+0.72%)
Mar 19, 2010 12.81 12.85 12.74 12.77 323,915 -0.01(-0.09%)
Mar 18, 2010 12.69 12.79 12.68 12.79 442,080 +0.08(+0.63%)
Mar 17, 2010 12.71 12.72 12.67 12.70 244,664 -0.01(-0.05%)
Mar 16, 2010 12.65 12.73 12.64 12.71 260,602 +0.05(+0.39%)
Mar 15, 2010 12.61 12.67 12.61 12.66 269,606 +0.05(+0.41%)
Mar 12, 2010 12.67 12.69 12.55 12.61 452,573 -0.05(-0.38%)
Mar 11, 2010 12.56 12.66 12.52 12.66 596,422 +0.07(+0.56%)
Mar 10, 2010 12.57 12.62 12.53 12.59 439,284 +0.03(+0.21%)
Mar 09, 2010 12.52 12.59 12.52 12.56 1,708,531 -0.00(-0.03%)
Mar 08, 2010 12.61 12.61 12.55 12.56 183,745 -0.04(-0.32%)
Mar 05, 2010 12.50 12.60 12.48 12.60 931,331 +0.14(+1.12%)
Mar 04, 2010 12.52 12.52 12.41 12.46 510,226 -0.03(-0.21%)
Mar 03, 2010 12.56 12.57 12.47 12.49 225,152 -0.03(-0.27%)
Mar 02, 2010 12.51 12.57 12.48 12.53 529,425 +0.06(+0.51%)
Mar 01, 2010 12.38 12.50 12.38 12.46 2,018,520 +0.13(+1.06%)
Feb 26, 2010 12.33 12.39 12.29 12.33 376,432 +0.02(+0.14%)
Feb 25, 2010 12.21 12.32 12.17 12.31 357,735 -0.00(-0.02%)
Feb 24, 2010 12.29 12.34 12.23 12.32 509,260 +0.08(+0.66%)
Feb 23, 2010 12.33 12.35 12.22 12.24 270,771 -0.13(-1.04%)
Feb 22, 2010 12.39 12.41 12.29 12.36 280,397 -0.01(-0.08%)
Feb 19, 2010 12.34 12.41 12.32 12.37 218,281 -0.01(-0.08%)
Feb 18, 2010 12.34 12.39 12.33 12.38 314,112 +0.04(+0.36%)
Feb 17, 2010 12.27 12.40 12.27 12.34 378,308 +0.09(+0.75%)
Feb 16, 2010 12.25 12.25 12.11 12.25 869,519 +0.12(+1.01%)
Feb 12, 2010 12.05 12.13 12.13 12.13 377,283 -0.02(-0.17%)
Feb 11, 2010 12.05 12.17 11.99 12.15 186,760 +0.09(+0.73%)
Feb 10, 2010 12.12 12.12 11.97 12.06 749,117 -0.06(-0.46%)
Feb 09, 2010 12.12 12.23 12.02 12.11 245,600 +0.07(+0.62%)
Feb 08, 2010 12.09 12.13 12.00 12.04 367,438 -0.05(-0.44%)
Feb 05, 2010 12.16 12.16 11.86 12.09 999,817 -0.02(-0.16%)
Feb 04, 2010 12.38 12.42 12.11 12.11 1,153,720 -0.34(-2.72%)
Feb 03, 2010 12.52 12.53 12.39 12.45 440,324 -0.10(-0.78%)
Feb 02, 2010 12.34 12.58 12.30 12.55 363,446 +0.22(+1.75%)
Feb 01, 2010 12.31 12.35 12.24 12.33 2,427,753 +0.05(+0.40%)
Jan 29, 2010 12.31 12.42 12.28 12.28 804,063 -0.05(-0.39%)
Jan 28, 2010 12.45 12.47 12.30 12.33 282,999 -0.09(-0.72%)
Jan 27, 2010 12.32 12.45 12.31 12.42 712,167 +0.06(+0.46%)
Jan 26, 2010 12.36 12.41 12.28 12.36 2,893,077 -0.03(-0.28%)
Jan 25, 2010 12.48 12.52 12.40 12.40 310,240 +0.00(+0.02%)
Jan 22, 2010 12.51 12.61 12.39 12.39 441,186 -0.15(-1.22%)
Jan 21, 2010 12.83 12.87 12.55 12.55 364,434 -0.28(-2.17%)
Jan 20, 2010 12.93 12.98 12.72 12.83 515,384 -0.06(-0.50%)
Jan 19, 2010 12.68 12.91 12.68 12.89 493,661 +0.25(+1.98%)
Jan 15, 2010 12.74 12.64 12.64 12.64 172,965 -0.07(-0.52%)
Jan 14, 2010 12.63 12.72 12.60 12.71 316,390 +0.09(+0.71%)
Jan 13, 2010 12.47 12.66 12.47 12.62 235,781 +0.19(+1.51%)
Jan 12, 2010 12.47 12.50 12.40 12.43 265,974 -0.10(-0.76%)
Jan 11, 2010 12.53 12.55 12.48 12.53 171,956 +0.06(+0.52%)
Jan 08, 2010 12.43 12.46 12.38 12.46 232,870 +0.03(+0.27%)
Jan 07, 2010 12.35 12.44 12.35 12.43 224,739 +0.05(+0.38%)
Jan 06, 2010 12.29 12.39 12.29 12.38 675,202 +0.07(+0.58%)
Jan 05, 2010 12.37 12.37 12.27 12.31 305,014 -0.07(-0.56%)
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.