Skip to main content

US Healthcare Ishares ETF (NY: IYH )

65.58 -0.16 (-0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 55.45 55.71 54.69 54.63 238,779 -0.55(-1.00%)
Sep 29, 2021 55.15 55.49 55.08 55.18 463,352 +0.39(+0.71%)
Sep 28, 2021 55.56 55.56 54.67 54.79 504,625 -1.05(-1.88%)
Sep 27, 2021 56.52 56.52 55.79 55.84 256,486 -0.86(-1.51%)
Sep 24, 2021 56.82 57.00 56.63 56.70 151,177 -0.39(-0.69%)
Sep 23, 2021 56.87 57.36 56.87 57.09 169,313 +0.49(+0.87%)
Sep 22, 2021 56.69 56.89 56.42 56.60 94,354 +0.02(+0.03%)
Sep 21, 2021 56.64 57.06 56.56 56.59 465,413 +0.19(+0.33%)
Sep 20, 2021 56.35 56.86 55.95 56.40 204,328 -0.60(-1.06%)
Sep 17, 2021 56.87 57.03 56.64 57.00 86,526 +0.07(+0.13%)
Sep 16, 2021 57.15 57.15 56.56 56.93 200,948 +0.07(+0.12%)
Sep 15, 2021 56.68 57.27 56.59 56.86 924,374 +0.17(+0.29%)
Sep 14, 2021 57.04 57.04 56.61 56.69 471,225 -0.02(-0.03%)
Sep 13, 2021 57.34 57.34 56.48 56.71 897,848 -0.34(-0.60%)
Sep 10, 2021 57.83 57.83 57.05 57.05 270,145 -0.53(-0.93%)
Sep 09, 2021 58.20 58.25 57.60 57.59 134,843 -0.62(-1.06%)
Sep 08, 2021 58.20 58.32 58.07 58.20 128,536 -0.06(-0.11%)
Sep 07, 2021 58.46 58.46 57.97 58.27 235,913 -0.35(-0.60%)
Sep 03, 2021 58.55 58.71 58.29 58.62 98,088 -0.02(-0.04%)
Sep 02, 2021 58.23 58.64 58.20 58.64 183,579 +0.65(+1.12%)
Sep 01, 2021 58.01 58.43 57.48 57.99 849,597 +0.04(+0.06%)
Aug 31, 2021 57.99 58.21 57.76 57.95 290,071 -0.08(-0.14%)
Aug 30, 2021 57.69 58.20 57.69 58.04 773,703 +0.38(+0.65%)
Aug 27, 2021 57.89 57.97 57.54 57.66 359,360 -0.02(-0.04%)
Aug 26, 2021 57.96 58.04 57.58 57.68 250,507 -0.24(-0.42%)
Aug 25, 2021 57.99 57.99 57.71 57.93 186,889 -0.12(-0.20%)
Aug 24, 2021 58.17 58.19 57.89 58.04 224,219 -0.13(-0.22%)
Aug 23, 2021 58.40 58.47 58.15 58.17 193,620 +0.10(+0.17%)
Aug 20, 2021 57.82 58.17 57.70 58.07 140,695 +0.46(+0.80%)
Aug 19, 2021 57.10 58.00 57.10 57.61 214,441 +0.12(+0.22%)
Aug 18, 2021 58.38 58.38 57.44 57.48 291,426 -0.90(-1.54%)
Aug 17, 2021 57.56 58.38 57.56 58.38 166,887 +0.68(+1.18%)
Aug 16, 2021 57.09 57.70 56.90 57.70 2,079,381 +0.54(+0.95%)
Aug 13, 2021 56.88 57.16 56.88 57.16 158,235 +0.34(+0.60%)
Aug 12, 2021 56.49 56.82 56.37 56.82 157,149 +0.55(+0.98%)
Aug 11, 2021 56.92 57.02 56.26 56.26 282,006 -0.65(-1.14%)
Aug 10, 2021 57.16 57.16 56.69 56.91 104,552 -0.13(-0.23%)
Aug 09, 2021 56.99 57.13 56.93 57.04 310,371 +0.12(+0.22%)
Aug 06, 2021 57.07 57.07 56.55 56.92 316,875 -0.06(-0.11%)
Aug 05, 2021 57.24 57.24 56.61 56.98 257,082 -0.21(-0.36%)
Aug 04, 2021 57.29 57.53 57.17 57.18 168,726 -0.23(-0.40%)
Aug 03, 2021 56.70 57.41 56.68 57.41 224,522 +0.81(+1.42%)
Aug 02, 2021 56.89 56.89 56.50 56.61 148,017 +0.02(+0.03%)
Jul 30, 2021 56.51 56.74 56.40 56.59 91,367 +0.02(+0.04%)
Jul 29, 2021 56.67 56.67 56.43 56.57 243,160 +0.09(+0.15%)
Jul 28, 2021 56.08 56.59 56.08 56.48 325,628 +0.30(+0.54%)
Jul 27, 2021 55.86 56.18 55.70 56.18 198,315 +0.33(+0.59%)
Jul 26, 2021 56.26 56.26 55.79 55.85 620,637 -0.43(-0.77%)
Jul 23, 2021 55.89 56.36 55.89 56.28 283,891 +0.59(+1.06%)
Jul 22, 2021 55.34 55.73 55.34 55.69 64,695 +0.38(+0.69%)
Jul 21, 2021 55.51 55.51 54.83 55.31 177,297 +0.02(+0.03%)
Jul 20, 2021 54.63 55.58 54.63 55.29 132,361 +0.72(+1.32%)
Jul 19, 2021 54.66 54.83 54.20 54.57 108,559 -0.50(-0.91%)
Jul 16, 2021 55.10 55.22 54.88 55.07 148,816 +0.28(+0.51%)
Jul 15, 2021 54.59 54.90 54.54 54.79 68,313 -0.13(-0.24%)
Jul 14, 2021 55.15 55.15 54.84 54.92 172,633 -0.10(-0.18%)
Jul 13, 2021 54.98 55.20 54.94 55.02 116,124 -0.20(-0.36%)
Jul 12, 2021 55.07 55.38 55.07 55.22 633,483 +0.13(+0.23%)
Jul 09, 2021 55.17 55.22 55.00 55.09 62,597 +0.25(+0.46%)
Jul 08, 2021 54.50 54.88 54.39 54.84 174,376 -0.32(-0.58%)
Jul 07, 2021 54.83 55.17 54.71 55.17 192,523 +0.29(+0.54%)
Jul 06, 2021 54.78 54.90 54.56 54.87 120,395 -0.03(-0.06%)
Jul 02, 2021 54.50 54.98 54.50 54.90 90,988 +0.37(+0.68%)
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.