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 31, 2015 138.08 138.08 136.31 136.31 246,039 -1.98(-1.43%)
Mar 30, 2015 138.09 138.50 137.82 138.29 140,766 +1.31(+0.95%)
Mar 27, 2015 136.03 137.42 136.03 136.98 126,653 +1.20(+0.88%)
Mar 26, 2015 135.34 136.87 134.56 135.78 222,820 -0.30(-0.22%)
Mar 25, 2015 139.28 139.82 136.08 136.08 310,756 -2.79(-2.01%)
Mar 24, 2015 140.04 140.57 138.84 138.87 173,283 -1.21(-0.86%)
Mar 23, 2015 139.91 140.71 139.53 140.07 124,297 -0.44(-0.31%)
Mar 20, 2015 140.99 141.50 139.82 140.51 281,005 +0.76(+0.54%)
Mar 19, 2015 138.60 139.85 138.15 139.76 175,137 +1.00(+0.72%)
Mar 18, 2015 136.90 139.35 136.25 138.76 201,595 +1.67(+1.22%)
Mar 17, 2015 136.86 137.31 136.17 137.09 205,468 -0.33(-0.24%)
Mar 16, 2015 135.23 137.46 135.23 137.42 211,165 +2.88(+2.14%)
Mar 13, 2015 134.47 135.35 133.67 134.54 417,562 -0.15(-0.11%)
Mar 12, 2015 133.58 134.71 133.58 134.69 175,522 +1.59(+1.19%)
Mar 11, 2015 133.47 133.85 132.96 133.10 358,125 +0.03(+0.03%)
Mar 10, 2015 133.40 133.94 132.85 133.06 200,359 -1.36(-1.01%)
Mar 09, 2015 133.81 134.55 133.29 134.42 285,009 +0.71(+0.53%)
Mar 06, 2015 135.93 135.93 133.49 133.71 220,442 -2.52(-1.85%)
Mar 05, 2015 135.75 136.83 135.75 136.23 116,501 +0.78(+0.57%)
Mar 04, 2015 134.70 135.68 133.85 135.45 422,020 +0.53(+0.39%)
Mar 03, 2015 135.70 135.77 134.23 134.93 673,122 -1.06(-0.78%)
Mar 02, 2015 135.15 136.02 135.15 135.98 181,515 +1.09(+0.81%)
Feb 27, 2015 135.54 135.54 134.78 134.89 280,280 -0.63(-0.46%)
Feb 26, 2015 135.09 135.53 134.49 135.52 83,823 +0.42(+0.31%)
Feb 25, 2015 134.97 135.44 134.32 135.09 163,538 +0.18(+0.13%)
Feb 24, 2015 135.31 135.31 134.41 134.92 225,690 -0.19(-0.14%)
Feb 23, 2015 134.70 135.68 134.60 135.11 754,878 +0.42(+0.31%)
Feb 20, 2015 132.97 134.69 132.83 134.69 152,007 +1.49(+1.12%)
Feb 19, 2015 132.50 133.36 132.50 133.20 88,059 +0.19(+0.15%)
Feb 18, 2015 132.44 133.01 132.10 133.00 111,827 +0.29(+0.22%)
Feb 17, 2015 131.88 132.81 131.88 132.71 105,321 +0.80(+0.61%)
Feb 13, 2015 131.35 131.91 131.91 131.91 100,161 +0.74(+0.56%)
Feb 12, 2015 131.35 131.55 130.19 131.17 206,113 +0.44(+0.34%)
Feb 11, 2015 130.33 131.47 129.96 130.73 129,808 +0.22(+0.17%)
Feb 10, 2015 129.09 130.69 129.09 130.51 121,097 +2.05(+1.59%)
Feb 09, 2015 129.41 129.66 128.18 128.46 178,028 -1.47(-1.13%)
Feb 06, 2015 131.28 131.64 129.58 129.94 124,973 -1.23(-0.93%)
Feb 05, 2015 129.93 131.26 129.92 131.16 126,888 +2.28(+1.77%)
Feb 04, 2015 128.99 129.70 128.22 128.89 129,491 -1.74(-1.33%)
Feb 03, 2015 130.24 130.63 128.58 130.62 150,547 +0.79(+0.61%)
Feb 02, 2015 129.80 129.90 127.69 129.83 695,212 +0.49(+0.38%)
Jan 30, 2015 130.91 131.39 129.08 129.34 628,815 -1.91(-1.46%)
Jan 29, 2015 130.37 131.32 129.05 131.25 664,071 +1.23(+0.94%)
Jan 28, 2015 132.57 132.70 129.87 130.02 318,737 -1.98(-1.50%)
Jan 27, 2015 131.99 132.95 131.50 132.01 267,569 -0.92(-0.69%)
Jan 26, 2015 132.25 132.94 131.48 132.92 512,641 +0.74(+0.56%)
Jan 23, 2015 132.71 132.76 132.04 132.18 352,555 -0.58(-0.44%)
Jan 22, 2015 132.00 132.77 129.90 132.76 376,500 +1.73(+1.32%)
Jan 21, 2015 131.34 131.79 130.31 131.04 358,303 -0.07(-0.05%)
Jan 20, 2015 131.44 131.49 129.53 131.11 303,602 +0.09(+0.07%)
Jan 16, 2015 128.42 131.20 128.36 131.02 147,353 +2.34(+1.82%)
Jan 15, 2015 130.48 130.60 128.57 128.68 258,005 -1.36(-1.04%)
Jan 14, 2015 129.16 130.28 128.74 130.03 306,314 -0.20(-0.16%)
Jan 13, 2015 131.70 132.62 129.12 130.24 226,996 -0.43(-0.33%)
Jan 12, 2015 131.60 131.94 130.68 130.67 325,849 +0.03(+0.02%)
Jan 09, 2015 132.07 132.07 130.11 130.64 312,442 -1.02(-0.78%)
Jan 08, 2015 130.68 131.82 130.54 131.66 544,106 +2.21(+1.71%)
Jan 07, 2015 127.42 129.45 127.18 129.45 518,448 +2.92(+2.31%)
Jan 06, 2015 127.56 128.33 125.71 126.53 329,917 -0.42(-0.33%)
Jan 05, 2015 127.36 127.95 126.79 126.95 337,937 -0.72(-0.57%)
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.