Skip to main content

US Healthcare Ishares ETF (NY: IYH )

61.90 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 47.08 47.19 46.77 47.01 92,673 +0.18(+0.38%)
Mar 30, 2004 46.92 46.94 46.47 46.83 42,979 -0.04(-0.09%)
Mar 29, 2004 46.50 46.99 46.50 46.87 68,620 +0.64(+1.38%)
Mar 26, 2004 46.19 46.40 45.95 46.23 90,964 +0.07(+0.14%)
Mar 25, 2004 46.15 46.36 45.67 46.17 177,288 +0.34(+0.73%)
Mar 24, 2004 46.15 46.18 45.62 45.83 162,148 -0.16(-0.34%)
Mar 23, 2004 46.25 46.41 45.81 45.99 59,462 +0.08(+0.18%)
Mar 22, 2004 46.20 46.43 45.77 45.91 108,668 -0.63(-1.36%)
Mar 19, 2004 47.15 47.16 46.54 46.54 85,103 -0.68(-1.44%)
Mar 18, 2004 47.10 47.35 46.77 47.22 61,782 +0.01(+0.02%)
Mar 17, 2004 47.42 47.45 47.10 47.21 89,377 -0.08(-0.17%)
Mar 16, 2004 47.44 47.44 46.72 47.29 64,957 +0.29(+0.61%)
Mar 15, 2004 47.37 47.42 46.85 47.00 150,548 -0.34(-0.73%)
Mar 12, 2004 47.26 47.58 47.15 47.35 153,723 +0.12(+0.26%)
Mar 11, 2004 47.44 47.92 47.11 47.22 272,160 -0.77(-1.60%)
Mar 10, 2004 48.77 48.83 47.92 47.99 199,266 -0.83(-1.69%)
Mar 09, 2004 49.33 49.46 48.74 48.82 68,620 -0.50(-1.01%)
Mar 08, 2004 49.67 49.75 49.30 49.32 174,968 -0.30(-0.61%)
Mar 05, 2004 49.10 49.70 49.01 49.62 60,073 +0.34(+0.68%)
Mar 04, 2004 49.12 49.30 48.99 49.29 45,909 +0.38(+0.77%)
Mar 03, 2004 48.73 49.08 48.41 48.91 88,400 +0.22(+0.45%)
Mar 02, 2004 49.04 49.09 48.62 48.69 154,578 -0.38(-0.78%)
Mar 01, 2004 48.81 49.14 48.61 49.07 67,765 +0.25(+0.50%)
Feb 27, 2004 49.02 49.10 48.67 48.83 89,865 -0.07(-0.13%)
Feb 26, 2004 48.88 48.94 48.53 48.89 117,459 +0.05(+0.10%)
Feb 25, 2004 48.73 48.85 48.57 48.85 107,447 +0.07(+0.15%)
Feb 24, 2004 48.63 48.88 48.40 48.77 219,901 +0.29(+0.59%)
Feb 23, 2004 48.85 48.96 48.40 48.48 137,850 -0.37(-0.75%)
Feb 20, 2004 49.10 49.12 48.52 48.85 256,409 -0.15(-0.30%)
Feb 19, 2004 49.32 49.48 48.98 49.00 108,790 -0.24(-0.48%)
Feb 18, 2004 49.62 49.62 49.12 49.24 56,654 -0.27(-0.55%)
Feb 17, 2004 49.49 49.53 49.30 49.51 97,801 +0.29(+0.58%)
Feb 13, 2004 49.51 49.53 49.03 49.22 112,331 -0.11(-0.23%)
Feb 12, 2004 49.65 49.69 49.21 49.34 73,137 -0.29(-0.59%)
Feb 11, 2004 49.22 49.63 48.94 49.63 123,442 +0.37(+0.75%)
Feb 10, 2004 49.02 49.26 48.80 49.26 131,623 +0.35(+0.72%)
Feb 09, 2004 49.30 49.30 48.86 48.91 95,726 -0.38(-0.76%)
Feb 06, 2004 48.89 49.30 48.66 49.29 148,839 +0.39(+0.80%)
Feb 05, 2004 49.13 49.14 48.62 48.89 185,957 -0.25(-0.50%)
Feb 04, 2004 49.09 49.39 48.94 49.14 181,562 +0.05(+0.10%)
Feb 03, 2004 48.85 49.11 48.63 49.09 118,070 +0.33(+0.67%)
Feb 02, 2004 48.42 49.05 48.21 48.76 163,003 +0.50(+1.04%)
Jan 30, 2004 48.35 48.45 47.94 48.26 53,235 -0.25(-0.52%)
Jan 29, 2004 47.98 48.52 47.69 48.52 89,132 +0.61(+1.27%)
Jan 28, 2004 48.53 48.54 47.76 47.91 129,425 -0.45(-0.93%)
Jan 27, 2004 48.81 48.82 48.27 48.36 174,358 -0.45(-0.92%)
Jan 26, 2004 48.23 48.81 48.09 48.81 104,883 +0.71(+1.48%)
Jan 23, 2004 48.39 48.39 47.85 48.10 108,302 -0.06(-0.12%)
Jan 22, 2004 48.53 48.53 48.12 48.16 131,379 -0.04(-0.09%)
Jan 21, 2004 47.69 48.26 47.54 48.20 92,551 +0.78(+1.64%)
Jan 20, 2004 47.81 47.84 47.42 47.42 119,535 -0.11(-0.24%)
Jan 16, 2004 47.43 47.54 47.29 47.53 173,870 +0.07(+0.16%)
Jan 15, 2004 47.34 47.61 46.93 47.46 102,319 +0.31(+0.66%)
Jan 14, 2004 47.13 47.30 46.90 47.15 84,004 +0.29(+0.63%)
Jan 13, 2004 47.24 47.32 46.77 46.86 57,020 -0.21(-0.45%)
Jan 12, 2004 47.30 47.33 46.90 47.07 110,133 -0.11(-0.23%)
Jan 09, 2004 47.40 47.47 46.97 47.17 68,864 -0.24(-0.50%)
Jan 08, 2004 47.62 47.71 47.13 47.41 261,293 -0.16(-0.34%)
Jan 07, 2004 47.32 47.58 47.32 47.58 87,545 +0.25(+0.54%)
Jan 06, 2004 47.25 47.32 47.02 47.32 122,099 +0.19(+0.40%)
Jan 05, 2004 47.42 47.42 46.83 47.13 310,133 +0.20(+0.44%)
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.