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 (%)
Apr 29, 2016 131.56 131.56 129.68 130.48 114,135 -2.00(-1.51%)
Apr 28, 2016 132.24 133.96 131.94 132.48 119,168 -0.60(-0.45%)
Apr 27, 2016 133.36 133.68 132.59 133.08 86,224 -0.19(-0.14%)
Apr 26, 2016 133.97 134.00 132.85 133.27 64,932 -0.59(-0.44%)
Apr 25, 2016 133.83 134.25 133.49 133.87 63,758 -0.61(-0.46%)
Apr 22, 2016 134.19 134.72 133.63 134.48 72,417 +0.40(+0.30%)
Apr 21, 2016 133.14 134.35 133.14 134.08 126,411 +0.80(+0.60%)
Apr 20, 2016 132.79 133.88 132.60 133.28 101,786 +0.81(+0.61%)
Apr 19, 2016 132.45 133.28 131.93 132.47 228,256 +0.22(+0.17%)
Apr 18, 2016 130.71 132.35 130.71 132.24 543,444 +1.17(+0.89%)
Apr 15, 2016 131.41 131.41 130.42 131.07 366,186 -0.13(-0.10%)
Apr 14, 2016 131.12 131.66 130.83 131.21 55,907 +0.13(+0.10%)
Apr 13, 2016 130.47 131.24 130.00 131.07 74,912 +1.34(+1.04%)
Apr 12, 2016 128.81 130.02 128.67 129.73 94,082 +1.04(+0.81%)
Apr 11, 2016 130.12 130.18 128.47 128.69 111,416 -0.96(-0.74%)
Apr 08, 2016 130.98 131.08 129.11 129.65 112,037 -0.67(-0.51%)
Apr 07, 2016 131.01 131.68 129.61 130.31 180,114 -1.35(-1.03%)
Apr 06, 2016 128.21 131.72 128.20 131.67 116,277 +3.58(+2.79%)
Apr 05, 2016 128.14 128.84 127.80 128.09 132,475 -1.55(-1.20%)
Apr 04, 2016 128.56 130.17 128.56 129.64 82,089 +1.22(+0.95%)
Apr 01, 2016 126.08 128.58 125.98 128.42 86,401 +1.69(+1.33%)
Mar 31, 2016 126.65 127.56 126.60 126.73 324,857 +0.08(+0.06%)
Mar 30, 2016 127.26 127.84 126.47 126.65 84,422 -0.11(-0.09%)
Mar 29, 2016 125.09 126.82 124.60 126.76 125,726 +1.55(+1.24%)
Mar 28, 2016 125.84 125.91 125.03 125.21 79,471 -0.39(-0.31%)
Mar 24, 2016 125.27 125.60 125.60 125.60 49,461 -0.14(-0.11%)
Mar 23, 2016 126.46 126.90 125.58 125.73 108,502 -0.96(-0.76%)
Mar 22, 2016 124.89 127.01 124.89 126.70 77,456 +1.32(+1.05%)
Mar 21, 2016 124.35 125.52 124.35 125.37 88,530 +0.77(+0.62%)
Mar 18, 2016 123.43 124.88 123.00 124.60 119,069 +1.54(+1.25%)
Mar 17, 2016 124.09 124.16 121.70 123.06 129,387 -1.24(-1.00%)
Mar 16, 2016 124.51 125.18 123.39 124.30 131,016 -0.44(-0.35%)
Mar 15, 2016 126.00 126.08 124.45 124.75 84,060 -2.20(-1.74%)
Mar 14, 2016 126.89 127.42 126.67 126.95 55,412 -0.42(-0.33%)
Mar 11, 2016 125.74 127.48 125.70 127.37 396,855 +2.55(+2.05%)
Mar 10, 2016 125.31 126.38 123.92 124.82 150,940 -0.05(-0.04%)
Mar 09, 2016 125.38 125.44 123.99 124.86 130,377 +0.07(+0.06%)
Mar 08, 2016 125.96 125.96 124.62 124.79 132,164 -1.68(-1.33%)
Mar 07, 2016 124.36 126.92 124.36 126.47 157,050 +1.11(+0.88%)
Mar 04, 2016 125.53 126.24 124.92 125.36 164,747 -0.25(-0.20%)
Mar 03, 2016 125.81 125.81 124.56 125.62 107,531 -0.43(-0.34%)
Mar 02, 2016 125.47 126.06 125.20 126.05 135,666 +0.28(+0.22%)
Mar 01, 2016 123.62 125.77 122.92 125.77 167,467 +2.82(+2.30%)
Feb 29, 2016 124.81 124.85 122.95 122.95 135,329 -1.96(-1.57%)
Feb 26, 2016 125.55 126.09 124.83 124.91 142,575 -0.14(-0.11%)
Feb 25, 2016 123.89 125.06 123.57 125.04 123,003 +1.55(+1.25%)
Feb 24, 2016 121.79 123.66 120.96 123.50 136,309 +0.46(+0.37%)
Feb 23, 2016 123.78 124.43 123.01 123.04 104,362 -1.03(-0.83%)
Feb 22, 2016 123.26 124.13 123.26 124.06 113,208 +1.65(+1.35%)
Feb 19, 2016 121.82 122.64 121.50 122.41 108,926 +0.05(+0.04%)
Feb 18, 2016 123.58 123.87 122.09 122.35 144,480 -1.02(-0.82%)
Feb 17, 2016 122.35 123.40 121.70 123.37 104,688 +1.91(+1.57%)
Feb 16, 2016 120.28 121.52 120.11 121.46 118,908 +2.33(+1.95%)
Feb 12, 2016 118.22 119.13 119.13 119.13 113,530 +1.66(+1.41%)
Feb 11, 2016 117.27 118.19 116.56 117.48 217,169 -1.99(-1.66%)
Feb 10, 2016 119.52 121.41 119.24 119.47 540,812 +0.98(+0.83%)
Feb 09, 2016 116.17 119.57 116.10 118.49 504,296 +0.94(+0.80%)
Feb 08, 2016 118.05 118.32 116.12 117.55 211,462 -1.92(-1.60%)
Feb 05, 2016 121.34 121.56 118.91 119.47 365,874 -2.55(-2.09%)
Feb 04, 2016 121.97 123.32 120.97 122.02 796,025 -0.50(-0.40%)
Feb 03, 2016 122.25 122.63 119.69 122.52 296,129 +0.66(+0.54%)
Feb 02, 2016 122.30 123.03 121.49 121.86 106,294 -1.79(-1.45%)
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.