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 (%)
Dec 31, 2021 293.88 294.62 292.38 292.54 20,944 -1.47(-0.50%)
Dec 30, 2021 293.61 294.77 293.56 294.01 51,470 +0.88(+0.30%)
Dec 29, 2021 290.85 293.57 290.78 293.13 125,599 +1.62(+0.55%)
Dec 28, 2021 293.21 293.31 290.95 291.52 51,155 -0.97(-0.33%)
Dec 27, 2021 291.49 292.53 290.63 292.49 57,580 +2.30(+0.79%)
Dec 23, 2021 290.26 291.06 289.32 290.19 49,050 +1.35(+0.47%)
Dec 22, 2021 285.90 289.09 285.53 288.84 28,889 +2.94(+1.03%)
Dec 21, 2021 284.97 285.95 283.05 285.90 20,022 +1.83(+0.64%)
Dec 20, 2021 285.56 285.92 281.97 284.07 57,353 -2.11(-0.74%)
Dec 17, 2021 286.22 288.28 284.62 286.18 20,427 -1.14(-0.40%)
Dec 16, 2021 286.46 288.89 286.46 287.32 21,166 +1.17(+0.41%)
Dec 15, 2021 280.87 286.16 280.87 286.15 22,228 +6.12(+2.18%)
Dec 14, 2021 280.67 281.23 278.85 280.04 22,107 -1.26(-0.45%)
Dec 13, 2021 278.39 282.03 278.39 281.29 19,014 +2.64(+0.95%)
Dec 10, 2021 277.69 279.19 277.33 278.65 12,760 +0.53(+0.19%)
Dec 09, 2021 278.48 279.30 278.07 278.13 14,485 -0.20(-0.07%)
Dec 08, 2021 276.93 278.60 275.83 278.33 47,559 +2.05(+0.74%)
Dec 07, 2021 274.30 276.56 274.19 276.28 25,736 +4.18(+1.54%)
Dec 06, 2021 271.14 272.96 270.60 272.11 52,810 +1.27(+0.47%)
Dec 03, 2021 272.49 272.49 268.71 270.83 433,925 +0.00(+0.00%)
Dec 02, 2021 269.20 271.78 269.20 270.83 285,735 +1.52(+0.57%)
Dec 01, 2021 272.17 275.32 269.31 269.31 89,763 -1.19(-0.44%)
Nov 30, 2021 274.41 275.20 270.49 270.49 64,164 -5.19(-1.88%)
Nov 29, 2021 277.69 278.03 275.68 275.68 30,060 +0.19(+0.07%)
Nov 26, 2021 278.18 278.90 274.94 275.49 22,846 -1.29(-0.47%)
Nov 24, 2021 276.40 276.87 275.08 276.78 21,690 +0.47(+0.17%)
Nov 23, 2021 275.67 276.80 274.43 276.31 46,266 -0.44(-0.16%)
Nov 22, 2021 278.62 278.62 276.65 276.75 17,463 -1.60(-0.58%)
Nov 19, 2021 280.63 280.63 278.07 278.35 30,787 -1.47(-0.52%)
Nov 18, 2021 280.56 279.76 279.58 279.82 15,840 -0.46(-0.16%)
Nov 17, 2021 280.19 281.19 280.13 280.27 17,384 +0.37(+0.13%)
Nov 16, 2021 278.64 281.12 278.10 279.91 14,958 +1.27(+0.46%)
Nov 15, 2021 280.67 280.67 278.41 278.63 33,887 -1.78(-0.63%)
Nov 12, 2021 280.26 280.70 278.84 280.41 25,921 +1.33(+0.48%)
Nov 11, 2021 279.96 279.96 278.27 279.08 17,649 -0.58(-0.21%)
Nov 10, 2021 279.58 279.66 17,678 +0.06(+0.02%)
Nov 09, 2021 280.89 280.89 279.00 279.61 29,485 -1.19(-0.42%)
Nov 08, 2021 279.73 280.94 278.72 280.79 22,625 +1.55(+0.55%)
Nov 05, 2021 280.32 280.59 277.30 279.25 23,278 -3.10(-1.10%)
Nov 04, 2021 284.08 284.08 280.54 282.34 27,453 -1.77(-0.62%)
Nov 03, 2021 282.07 284.11 280.94 284.11 40,595 +1.64(+0.58%)
Nov 02, 2021 281.72 283.77 280.47 282.47 40,095 +1.67(+0.60%)
Nov 01, 2021 281.27 280.79 279.89 280.80 197,184 +0.01(+0.00%)
Oct 29, 2021 278.39 280.99 277.45 280.79 14,339 +2.57(+0.93%)
Oct 28, 2021 275.99 279.07 275.99 278.22 42,347 +2.32(+0.84%)
Oct 27, 2021 278.96 278.96 275.89 275.89 22,910 -2.39(-0.86%)
Oct 26, 2021 277.47 279.01 278.28 39,325 +1.28(+0.46%)
Oct 25, 2021 277.15 277.37 275.96 277.00 35,464 +0.20(+0.07%)
Oct 22, 2021 276.19 276.80 275.29 276.80 16,264 +0.79(+0.29%)
Oct 21, 2021 275.08 276.01 273.80 276.01 39,807 +1.46(+0.53%)
Oct 20, 2021 272.48 274.97 272.48 274.55 34,768 +3.53(+1.30%)
Oct 19, 2021 268.85 271.83 268.85 271.03 25,788 +3.51(+1.31%)
Oct 18, 2021 268.08 268.08 266.73 267.52 26,752 -1.81(-0.67%)
Oct 15, 2021 269.99 270.20 269.33 269.33 23,060 +0.87(+0.32%)
Oct 14, 2021 267.38 269.15 267.38 268.46 15,501 +4.00(+1.51%)
Oct 13, 2021 264.20 265.49 263.45 264.46 41,160 +0.45(+0.17%)
Oct 12, 2021 266.42 266.42 263.55 264.02 216,911 -1.23(-0.46%)
Oct 11, 2021 267.18 268.24 265.14 265.25 14,187 -1.98(-0.74%)
Oct 08, 2021 269.55 269.55 266.95 267.23 14,261 -1.59(-0.59%)
Oct 07, 2021 266.97 270.50 266.97 268.82 105,492 +3.56(+1.34%)
Oct 06, 2021 264.44 265.46 262.38 265.26 242,595 -0.44(-0.16%)
Oct 05, 2021 265.00 268.30 264.75 265.70 56,508 +1.61(+0.61%)
Oct 04, 2021 267.28 268.27 262.97 264.08 83,212 -3.88(-1.45%)
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.