Skip to main content

US Healthcare Ishares ETF (NY: IYH )

65.91 +0.33 (+0.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 30.44 30.55 30.43 30.45 365,997 -0.07(-0.23%)
Mar 30, 2017 30.52 30.58 30.46 30.52 285,432 -0.00(-0.01%)
Mar 29, 2017 30.52 30.61 30.48 30.53 226,223 +0.01(+0.04%)
Mar 28, 2017 30.42 30.56 30.36 30.51 278,575 +0.02(+0.06%)
Mar 27, 2017 30.12 30.55 30.12 30.49 911,910 +0.10(+0.32%)
Mar 24, 2017 30.39 30.55 30.30 30.40 346,972 -0.04(-0.14%)
Mar 23, 2017 30.50 30.65 30.41 30.44 276,897 -0.13(-0.42%)
Mar 22, 2017 30.52 30.60 30.37 30.57 565,244 +0.05(+0.17%)
Mar 21, 2017 30.85 30.95 30.47 30.52 554,368 -0.30(-0.97%)
Mar 20, 2017 30.87 30.91 30.76 30.82 238,763 -0.06(-0.19%)
Mar 17, 2017 30.96 30.98 30.85 30.87 631,219 -0.16(-0.50%)
Mar 16, 2017 31.27 31.27 30.93 31.03 333,801 -0.28(-0.89%)
Mar 15, 2017 30.94 31.39 30.94 31.31 401,127 +0.36(+1.17%)
Mar 14, 2017 30.96 31.06 30.92 30.95 271,214 -0.12(-0.38%)
Mar 13, 2017 31.13 31.13 30.95 31.06 313,307 -0.04(-0.12%)
Mar 10, 2017 31.11 31.14 30.97 31.10 348,008 +0.12(+0.38%)
Mar 09, 2017 30.80 31.01 30.80 30.98 312,008 +0.17(+0.54%)
Mar 08, 2017 30.71 30.93 30.70 30.82 437,168 +0.13(+0.41%)
Mar 07, 2017 30.63 30.84 30.60 30.69 409,721 -0.22(-0.71%)
Mar 06, 2017 30.93 31.01 30.80 30.91 1,738,109 -0.14(-0.45%)
Mar 03, 2017 30.92 31.06 30.87 31.05 433,280 +0.10(+0.33%)
Mar 02, 2017 30.97 31.09 30.93 30.95 673,389 -0.08(-0.26%)
Mar 01, 2017 31.06 31.11 30.83 31.03 3,819,751 +0.35(+1.13%)
Feb 28, 2017 30.67 30.81 30.63 30.68 473,997 -0.08(-0.27%)
Feb 27, 2017 30.54 30.78 30.54 30.77 740,443 +0.17(+0.56%)
Feb 24, 2017 30.37 30.59 30.37 30.59 283,732 +0.17(+0.56%)
Feb 23, 2017 30.25 30.47 30.20 30.42 308,488 +0.20(+0.67%)
Feb 22, 2017 30.25 30.32 30.21 30.22 329,310 -0.07(-0.23%)
Feb 21, 2017 30.18 30.38 30.18 30.29 345,650 +0.16(+0.54%)
Feb 17, 2017 30.13 30.13 30.13 0 +0.03(+0.08%)
Feb 16, 2017 30.14 30.18 29.90 30.10 347,256 -0.06(-0.21%)
Feb 15, 2017 29.81 30.20 29.77 30.17 856,907 +0.33(+1.11%)
Feb 14, 2017 29.56 29.84 29.56 29.84 177,915 +0.22(+0.73%)
Feb 13, 2017 29.44 29.62 29.44 29.62 218,545 +0.20(+0.67%)
Feb 10, 2017 29.40 29.50 29.36 29.42 579,385 +0.05(+0.19%)
Feb 09, 2017 29.20 29.45 29.16 29.37 189,907 +0.14(+0.50%)
Feb 08, 2017 29.07 29.27 29.07 29.22 190,700 -0.03(-0.11%)
Feb 07, 2017 29.31 29.37 29.18 29.26 599,731 +0.00(+0.01%)
Feb 06, 2017 29.18 29.26 29.13 29.25 223,615 -0.02(-0.06%)
Feb 03, 2017 29.20 29.28 29.10 29.27 194,501 +0.17(+0.60%)
Feb 02, 2017 28.99 29.12 28.89 29.10 478,607 +0.04(+0.15%)
Feb 01, 2017 28.87 29.07 28.83 29.05 626,298 +0.21(+0.75%)
Jan 31, 2017 28.29 28.84 28.29 28.84 366,804 +0.44(+1.54%)
Jan 30, 2017 28.52 28.53 28.31 28.40 228,158 -0.17(-0.58%)
Jan 27, 2017 28.35 28.58 28.35 28.57 403,306 +0.23(+0.81%)
Jan 26, 2017 28.48 28.54 28.34 28.34 295,540 -0.16(-0.56%)
Jan 25, 2017 28.27 28.54 28.27 28.50 394,169 +0.22(+0.77%)
Jan 24, 2017 28.41 28.41 28.13 28.28 569,163 -0.16(-0.56%)
Jan 23, 2017 28.52 28.60 28.33 28.44 495,592 -0.14(-0.49%)
Jan 20, 2017 28.68 28.78 28.55 28.58 483,109 -0.10(-0.34%)
Jan 19, 2017 28.83 28.83 28.60 28.67 3,484,563 -0.17(-0.59%)
Jan 18, 2017 28.93 28.95 28.77 28.85 328,552 -0.01(-0.03%)
Jan 17, 2017 28.93 28.93 28.65 28.86 416,167 -0.17(-0.57%)
Jan 13, 2017 29.02 29.02 29.02 0 +0.04(+0.15%)
Jan 12, 2017 28.76 28.99 28.73 28.98 301,868 +0.05(+0.16%)
Jan 11, 2017 29.30 29.40 28.70 28.93 1,213,664 -0.33(-1.12%)
Jan 10, 2017 29.17 29.39 29.13 29.26 289,881 +0.10(+0.36%)
Jan 09, 2017 29.04 29.20 28.96 29.15 646,234 +0.17(+0.57%)
Jan 06, 2017 28.92 29.07 28.85 28.99 609,077 +0.10(+0.33%)
Jan 05, 2017 28.73 28.90 28.71 28.89 338,994 +0.15(+0.53%)
Jan 04, 2017 28.57 28.82 28.54 28.74 505,895 +0.26(+0.91%)
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.