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 (%)
Nov 30, 2006 12.54 12.61 12.52 12.57 369,719 +0.05(+0.41%)
Nov 29, 2006 12.47 12.53 12.46 12.52 325,605 +0.08(+0.67%)
Nov 28, 2006 12.38 12.45 12.37 12.43 1,334,456 +0.04(+0.31%)
Nov 27, 2006 12.47 12.48 12.35 12.39 999,397 -0.11(-0.85%)
Nov 24, 2006 12.48 12.51 12.48 12.50 897,514 -0.05(-0.42%)
Nov 22, 2006 12.50 12.56 12.49 12.55 545,651 +0.05(+0.38%)
Nov 21, 2006 12.56 12.56 12.49 12.51 1,499,884 -0.01(-0.09%)
Nov 20, 2006 12.58 12.58 12.50 12.52 470,026 -0.04(-0.29%)
Nov 17, 2006 12.53 12.58 12.49 12.55 788,279 +0.04(+0.35%)
Nov 16, 2006 12.48 12.54 12.47 12.51 534,622 +0.04(+0.32%)
Nov 15, 2006 12.41 12.51 12.40 12.47 822,415 +0.07(+0.54%)
Nov 14, 2006 12.31 12.41 12.24 12.40 603,945 +0.10(+0.82%)
Nov 13, 2006 12.26 12.35 12.25 12.30 924,298 +0.02(+0.17%)
Nov 10, 2006 12.26 12.28 12.19 12.28 3,043,883 +0.04(+0.31%)
Nov 09, 2006 12.51 12.54 12.20 12.24 3,099,026 -0.31(-2.49%)
Nov 08, 2006 12.50 12.57 12.49 12.56 2,212,014 -0.15(-1.20%)
Nov 07, 2006 12.62 12.76 12.62 12.71 832,919 +0.07(+0.57%)
Nov 06, 2006 12.50 12.65 12.50 12.64 753,618 +0.15(+1.20%)
Nov 03, 2006 12.53 12.54 12.46 12.49 214,794 -0.05(-0.43%)
Nov 02, 2006 12.49 12.54 12.45 12.54 1,255,680 +0.06(+0.46%)
Nov 01, 2006 12.60 12.63 12.46 12.48 378,122 -0.08(-0.67%)
Oct 31, 2006 12.65 12.65 12.53 12.57 677,468 -0.06(-0.48%)
Oct 30, 2006 12.70 12.70 12.60 12.63 919,572 -0.07(-0.57%)
Oct 27, 2006 12.67 12.73 12.65 12.70 266,261 -0.03(-0.24%)
Oct 26, 2006 12.67 12.73 12.63 12.73 1,423,734 +0.07(+0.53%)
Oct 25, 2006 12.73 12.73 12.62 12.66 331,382 -0.07(-0.55%)
Oct 24, 2006 12.70 12.76 12.67 12.73 655,936 -0.04(-0.33%)
Oct 23, 2006 12.71 12.78 12.69 12.77 1,407,979 +0.03(+0.21%)
Oct 20, 2006 12.73 12.75 12.66 12.75 394,402 +0.06(+0.44%)
Oct 19, 2006 12.72 12.74 12.68 12.69 1,034,584 +0.02(+0.15%)
Oct 18, 2006 12.65 12.70 12.59 12.67 908,018 +0.12(+0.94%)
Oct 17, 2006 12.49 12.59 12.49 12.56 234,750 +0.04(+0.30%)
Oct 16, 2006 12.49 12.55 12.45 12.52 273,088 +0.01(+0.08%)
Oct 13, 2006 12.52 12.54 12.47 12.51 323,504 -0.05(-0.43%)
Oct 12, 2006 12.46 12.56 12.46 12.56 589,240 +0.09(+0.72%)
Oct 11, 2006 12.41 12.49 12.41 12.47 299,346 -0.02(-0.15%)
Oct 10, 2006 12.52 12.52 12.42 12.49 275,714 -0.02(-0.18%)
Oct 09, 2006 12.54 12.54 12.49 12.51 219,520 -0.03(-0.21%)
Oct 06, 2006 12.57 12.57 12.50 12.54 244,729 -0.03(-0.26%)
Oct 05, 2006 12.52 12.58 12.51 12.57 374,971 +0.03(+0.24%)
Oct 04, 2006 12.41 12.54 12.40 12.54 296,195 +0.10(+0.81%)
Oct 03, 2006 12.37 12.47 12.36 12.44 1,138,567 +0.04(+0.32%)
Oct 02, 2006 12.48 12.49 12.40 12.40 1,289,816 -0.07(-0.60%)
Sep 29, 2006 12.48 12.51 12.44 12.48 839,221 +0.01(+0.11%)
Sep 28, 2006 12.45 12.48 12.41 12.46 269,937 -0.02(-0.14%)
Sep 27, 2006 12.41 12.48 12.38 12.48 169,104 +0.04(+0.31%)
Sep 26, 2006 12.38 12.44 12.38 12.44 304,598 +0.02(+0.18%)
Sep 25, 2006 12.74 12.74 12.36 12.42 308,274 +0.04(+0.29%)
Sep 22, 2006 12.48 12.48 12.36 12.38 604,470 -0.10(-0.84%)
Sep 21, 2006 12.53 12.58 12.46 12.49 1,212,091 -0.07(-0.56%)
Sep 20, 2006 12.50 12.59 12.50 12.56 1,121,762 +0.07(+0.56%)
Sep 19, 2006 12.48 12.49 12.42 12.49 1,869,078 +0.02(+0.12%)
Sep 18, 2006 12.50 12.50 12.45 12.47 224,247 -0.01(-0.06%)
Sep 15, 2006 12.52 12.54 12.48 12.48 283,066 +0.00(+0.00%)
Sep 14, 2006 12.45 12.48 12.43 12.48 1,255,680 -0.02(-0.12%)
Sep 13, 2006 12.50 12.51 12.46 12.49 774,625 -0.02(-0.12%)
Sep 12, 2006 12.35 12.51 12.35 12.51 572,960 +0.14(+1.17%)
Sep 11, 2006 12.26 12.37 12.25 12.37 368,143 +0.06(+0.49%)
Sep 08, 2006 12.20 12.32 12.20 12.30 192,737 +0.10(+0.78%)
Sep 07, 2006 12.24 12.26 12.20 12.21 295,145 -0.08(-0.67%)
Sep 06, 2006 12.30 12.33 12.28 12.29 1,988,292 -0.08(-0.66%)
Sep 05, 2006 12.40 12.41 12.36 12.37 428,013 -0.04(-0.31%)
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.