Skip to main content

US Healthcare Ishares ETF (NY: IYH )

62.09 +0.19 (+0.30%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 52.35 52.51 52.13 52.21 231,256 -0.25(-0.48%)
Mar 30, 2006 52.53 52.78 52.25 52.47 133,699 +0.02(+0.03%)
Mar 29, 2006 52.32 52.64 52.26 52.45 184,736 +0.09(+0.17%)
Mar 28, 2006 52.65 52.69 52.21 52.36 78,876 -0.42(-0.79%)
Mar 27, 2006 53.07 53.07 52.69 52.78 105,127 -0.32(-0.60%)
Mar 24, 2006 53.11 53.31 53.01 53.10 143,589 -0.17(-0.32%)
Mar 23, 2006 53.57 53.57 53.05 53.27 156,165 -0.21(-0.40%)
Mar 22, 2006 53.28 53.64 53.13 53.48 94,138 +0.46(+0.87%)
Mar 21, 2006 53.73 53.73 52.91 53.02 100,121 -0.53(-0.99%)
Mar 20, 2006 53.53 53.58 53.28 53.55 88,888 +0.08(+0.15%)
Mar 17, 2006 53.28 53.47 53.19 53.47 111,232 +0.32(+0.60%)
Mar 16, 2006 53.23 53.32 53.10 53.15 102,685 +0.01(+0.02%)
Mar 15, 2006 53.03 53.24 52.90 53.15 109,889 +0.19(+0.36%)
Mar 14, 2006 52.58 53.01 52.58 52.96 78,754 +0.28(+0.53%)
Mar 13, 2006 52.77 52.78 52.58 52.68 53,357 +0.09(+0.17%)
Mar 10, 2006 52.54 52.70 52.42 52.59 85,591 +0.17(+0.33%)
Mar 09, 2006 52.91 52.91 52.42 52.42 88,766 -0.37(-0.70%)
Mar 08, 2006 52.25 52.81 52.23 52.78 284,858 +0.38(+0.73%)
Mar 07, 2006 52.24 52.54 52.21 52.40 83,516 +0.02(+0.03%)
Mar 06, 2006 52.65 52.72 52.25 52.38 113,430 -0.27(-0.51%)
Mar 03, 2006 52.69 53.11 52.60 52.65 82,173 -0.27(-0.51%)
Mar 02, 2006 52.87 52.95 52.65 52.92 81,684 -0.07(-0.12%)
Mar 01, 2006 53.05 53.05 52.56 52.99 177,288 +0.11(+0.22%)
Feb 28, 2006 53.54 53.38 52.71 52.87 612,574 -0.66(-1.24%)
Feb 27, 2006 54.02 54.02 53.11 53.54 415,139 +0.38(+0.72%)
Feb 24, 2006 53.02 53.24 52.92 53.15 56,043 +0.13(+0.25%)
Feb 23, 2006 53.24 53.28 52.89 53.02 188,522 -0.25(-0.46%)
Feb 22, 2006 52.95 53.28 52.88 53.27 74,236 +0.43(+0.82%)
Feb 21, 2006 53.28 53.29 52.69 52.83 91,452 -0.21(-0.40%)
Feb 17, 2006 53.16 53.19 52.94 53.05 97,924 -0.13(-0.25%)
Feb 16, 2006 52.89 53.20 52.69 53.18 88,888 +0.40(+0.76%)
Feb 15, 2006 52.44 52.87 52.42 52.78 215,628 +0.36(+0.69%)
Feb 14, 2006 51.97 52.56 51.97 52.42 98,046 +0.45(+0.87%)
Feb 13, 2006 51.76 51.97 51.68 51.97 77,655 +0.01(+0.02%)
Feb 10, 2006 52.01 52.09 51.55 51.96 82,783 -0.19(-0.36%)
Feb 09, 2006 52.25 52.59 52.10 52.15 76,678 +0.02(+0.03%)
Feb 08, 2006 51.60 52.18 51.60 52.13 200,609 +0.61(+1.18%)
Feb 07, 2006 51.56 51.97 51.43 51.52 146,275 -0.19(-0.36%)
Feb 06, 2006 52.09 52.09 51.52 51.71 94,261 -0.34(-0.65%)
Feb 03, 2006 51.99 52.38 51.88 52.05 208,302 -0.25(-0.47%)
Feb 02, 2006 52.74 52.74 52.10 52.29 144,566 -0.45(-0.85%)
Feb 01, 2006 52.69 52.82 52.52 52.74 168,253 +0.43(+0.83%)
Jan 31, 2006 52.50 52.50 52.03 52.31 269,474 +0.00(+0.00%)
Jan 30, 2006 52.75 52.75 52.29 52.31 137,484 -0.31(-0.59%)
Jan 27, 2006 52.14 52.69 52.07 52.62 190,353 +0.61(+1.17%)
Jan 26, 2006 52.01 52.17 51.82 52.01 221,488 +0.30(+0.59%)
Jan 25, 2006 52.13 52.13 51.53 51.71 264,223 -0.09(-0.17%)
Jan 24, 2006 51.83 52.00 51.63 51.80 163,735 -0.12(-0.24%)
Jan 23, 2006 52.19 52.19 51.69 51.92 594,503 -0.12(-0.24%)
Jan 20, 2006 52.99 52.99 52.01 52.05 163,125 -0.96(-1.81%)
Jan 19, 2006 52.95 53.21 52.59 53.01 107,325 +0.28(+0.53%)
Jan 18, 2006 52.83 52.84 52.55 52.73 98,412 +0.01(+0.02%)
Jan 17, 2006 52.73 52.73 52.43 52.72 180,829 -0.02(-0.05%)
Jan 13, 2006 52.78 52.91 52.56 52.74 143,100 -0.13(-0.25%)
Jan 12, 2006 52.92 52.99 52.74 52.87 134,187 -0.08(-0.15%)
Jan 11, 2006 53.05 53.11 52.83 52.96 181,684 -0.13(-0.25%)
Jan 10, 2006 53.03 53.15 52.87 53.09 206,836 -0.25(-0.46%)
Jan 09, 2006 53.11 53.34 52.99 53.33 478,753 +0.43(+0.80%)
Jan 06, 2006 52.91 53.04 52.65 52.91 144,321 +0.29(+0.56%)
Jan 05, 2006 52.66 52.83 52.47 52.61 265,444 -0.09(-0.17%)
Jan 04, 2006 52.29 52.72 52.24 52.70 269,840 +0.61(+1.18%)
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.