Skip to main content

US Healthcare Ishares ETF (NY: IYH )

61.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 179.89 180.80 177.51 179.22 158,281 -0.54(-0.30%)
Mar 30, 2020 174.42 180.06 174.11 179.77 208,814 +7.99(+4.65%)
Mar 27, 2020 171.38 176.22 170.69 171.78 225,186 -4.52(-2.57%)
Mar 26, 2020 166.65 176.60 166.65 176.30 103,528 +11.26(+6.82%)
Mar 25, 2020 161.48 169.83 160.34 165.04 81,893 +2.75(+1.70%)
Mar 24, 2020 158.84 162.81 156.25 162.29 98,188 +11.45(+7.59%)
Mar 23, 2020 157.25 157.25 148.50 150.84 256,574 -7.48(-4.73%)
Mar 20, 2020 165.72 167.82 157.83 158.32 103,376 -6.16(-3.75%)
Mar 19, 2020 165.89 168.19 163.04 164.49 362,427 -1.84(-1.10%)
Mar 18, 2020 163.70 169.72 159.27 166.32 79,330 -5.98(-3.47%)
Mar 17, 2020 166.54 174.10 164.36 172.30 94,405 +8.27(+5.04%)
Mar 16, 2020 164.20 173.71 160.43 164.03 70,107 -17.94(-9.86%)
Mar 13, 2020 177.68 181.97 168.45 181.97 101,378 +11.92(+7.01%)
Mar 12, 2020 171.90 179.67 166.87 170.05 172,475 -13.40(-7.30%)
Mar 11, 2020 186.90 187.95 181.47 183.45 86,941 -7.98(-4.17%)
Mar 10, 2020 190.18 191.73 182.90 191.43 245,291 +6.45(+3.49%)
Mar 09, 2020 183.15 189.33 176.88 184.98 93,931 -10.48(-5.36%)
Mar 06, 2020 191.16 196.15 190.80 195.46 48,796 -1.38(-0.70%)
Mar 05, 2020 197.79 199.88 195.01 196.84 237,709 -4.85(-2.40%)
Mar 04, 2020 197.03 201.69 195.99 201.69 294,686 +11.16(+5.86%)
Mar 03, 2020 196.18 198.85 188.46 190.52 82,071 -5.04(-2.58%)
Mar 02, 2020 187.80 195.61 186.37 195.56 170,441 +8.69(+4.65%)
Feb 28, 2020 183.82 187.06 182.09 186.87 217,689 -2.04(-1.08%)
Feb 27, 2020 193.21 196.12 188.91 188.91 130,809 -6.58(-3.37%)
Feb 26, 2020 196.75 199.41 195.43 195.50 81,410 -0.55(-0.28%)
Feb 25, 2020 202.90 202.90 195.48 196.05 65,874 -6.06(-3.00%)
Feb 24, 2020 203.75 204.50 201.31 202.10 438,248 -6.60(-3.16%)
Feb 21, 2020 208.09 208.89 207.71 208.70 13,776 -0.15(-0.07%)
Feb 20, 2020 209.67 209.72 206.86 208.85 48,897 -1.45(-0.69%)
Feb 19, 2020 209.84 210.49 209.77 210.30 25,177 +1.01(+0.48%)
Feb 18, 2020 209.55 209.82 208.46 209.29 62,608 -0.60(-0.29%)
Feb 14, 2020 210.04 210.04 208.80 209.89 23,451 +0.43(+0.20%)
Feb 13, 2020 209.48 210.15 208.82 209.46 24,872 -0.72(-0.34%)
Feb 12, 2020 210.57 210.88 209.40 210.19 101,235 +0.45(+0.21%)
Feb 11, 2020 209.00 209.90 208.92 209.74 65,029 +1.30(+0.63%)
Feb 10, 2020 206.63 208.44 206.34 208.44 22,425 +1.30(+0.63%)
Feb 07, 2020 208.72 208.72 207.13 207.13 33,862 -1.81(-0.86%)
Feb 06, 2020 209.79 209.79 208.18 208.94 26,948 +0.07(+0.03%)
Feb 05, 2020 206.07 209.57 206.07 208.87 67,190 +3.77(+1.84%)
Feb 04, 2020 204.02 205.83 204.02 205.11 92,247 +3.65(+1.81%)
Feb 03, 2020 201.04 202.78 201.04 201.46 68,013 +1.67(+0.84%)
Jan 31, 2020 203.25 203.25 199.10 199.78 62,572 -3.96(-1.94%)
Jan 30, 2020 203.89 203.89 202.14 203.74 16,077 -1.37(-0.67%)
Jan 29, 2020 206.07 206.55 205.10 205.11 19,629 -0.44(-0.21%)
Jan 28, 2020 204.91 206.28 204.61 205.55 23,244 +1.12(+0.55%)
Jan 27, 2020 203.52 205.28 202.82 204.42 52,136 -1.57(-0.76%)
Jan 24, 2020 209.98 209.98 205.66 205.99 33,862 -3.61(-1.72%)
Jan 23, 2020 210.28 210.28 208.71 209.61 24,500 -1.08(-0.51%)
Jan 22, 2020 210.85 211.35 210.52 210.68 19,009 +0.31(+0.14%)
Jan 21, 2020 209.63 210.84 209.53 210.38 27,398 -0.02(-0.01%)
Jan 17, 2020 210.48 210.67 210.09 210.40 58,891 +0.03(+0.01%)
Jan 16, 2020 210.23 210.41 209.32 210.37 34,908 +1.16(+0.55%)
Jan 15, 2020 207.72 209.70 207.72 209.21 45,846 +1.76(+0.85%)
Jan 14, 2020 205.94 207.66 205.42 207.45 70,602 +1.23(+0.59%)
Jan 13, 2020 207.29 207.29 205.53 206.22 54,312 -0.88(-0.43%)
Jan 10, 2020 207.36 208.12 206.94 207.10 17,667 +0.16(+0.08%)
Jan 09, 2020 206.95 207.53 206.48 206.94 24,647 +0.99(+0.48%)
Jan 08, 2020 204.70 206.91 204.70 205.96 43,394 +1.35(+0.66%)
Jan 07, 2020 204.66 205.04 203.62 204.60 29,370 -0.58(-0.28%)
Jan 06, 2020 202.85 205.18 202.85 205.18 58,747 +1.47(+0.72%)
Jan 03, 2020 203.06 204.82 202.43 203.71 48,796 -1.83(-0.89%)
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.