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 (%)
Nov 30, 2020 228.22 228.52 226.96 228.30 19,429 +0.88(+0.39%)
Nov 27, 2020 226.25 227.56 225.86 227.42 21,022 +2.55(+1.13%)
Nov 25, 2020 225.90 225.90 223.89 224.87 16,235 -0.59(-0.26%)
Nov 24, 2020 225.80 226.67 225.10 225.47 20,656 +0.41(+0.18%)
Nov 23, 2020 227.12 227.12 223.90 225.05 25,286 -0.32(-0.14%)
Nov 20, 2020 225.82 226.45 224.85 225.37 66,710 -0.42(-0.19%)
Nov 19, 2020 226.13 226.13 224.44 225.79 21,486 +0.24(+0.11%)
Nov 18, 2020 230.61 230.61 225.55 225.55 51,677 -4.43(-1.93%)
Nov 17, 2020 230.58 230.76 228.96 229.98 24,782 -1.31(-0.57%)
Nov 16, 2020 233.90 233.90 230.25 231.29 29,116 -0.73(-0.32%)
Nov 13, 2020 230.62 232.54 229.88 232.02 57,031 +2.89(+1.26%)
Nov 12, 2020 229.85 230.53 227.62 229.13 58,886 -0.35(-0.15%)
Nov 11, 2020 231.75 231.75 229.02 229.47 40,637 -0.06(-0.03%)
Nov 10, 2020 230.23 230.23 227.13 229.53 33,706 +0.39(+0.17%)
Nov 09, 2020 234.76 236.75 229.14 229.14 111,795 +1.61(+0.71%)
Nov 06, 2020 227.97 229.15 226.63 227.52 49,746 -0.64(-0.28%)
Nov 05, 2020 231.08 231.08 227.63 228.16 64,947 +1.05(+0.46%)
Nov 04, 2020 223.48 230.43 223.48 227.11 63,375 +9.62(+4.42%)
Nov 03, 2020 217.16 219.53 217.01 217.49 32,543 +3.25(+1.52%)
Nov 02, 2020 214.13 214.99 212.29 214.24 23,683 +3.23(+1.53%)
Oct 30, 2020 211.32 211.73 208.53 211.02 49,850 -0.82(-0.39%)
Oct 29, 2020 212.88 213.75 210.46 211.83 27,951 -1.30(-0.61%)
Oct 28, 2020 216.58 217.74 213.06 213.13 27,285 -6.85(-3.11%)
Oct 27, 2020 220.79 221.56 219.95 219.98 31,980 -1.41(-0.64%)
Oct 26, 2020 221.99 221.99 219.25 221.39 40,046 -2.12(-0.95%)
Oct 23, 2020 224.09 224.78 222.62 223.52 9,574 +0.83(+0.37%)
Oct 22, 2020 219.55 223.10 219.55 222.69 22,633 +3.29(+1.50%)
Oct 21, 2020 220.57 221.28 219.13 219.40 84,635 -1.48(-0.67%)
Oct 20, 2020 221.63 222.43 220.77 220.87 41,600 +0.35(+0.16%)
Oct 19, 2020 225.30 225.30 220.04 220.52 28,701 -3.81(-1.70%)
Oct 16, 2020 223.23 225.90 223.10 224.33 34,135 +2.31(+1.04%)
Oct 15, 2020 221.22 222.59 220.93 222.02 20,004 -1.92(-0.86%)
Oct 14, 2020 225.55 225.96 223.24 223.94 19,097 -1.43(-0.63%)
Oct 13, 2020 225.55 226.47 224.79 225.37 25,521 -1.35(-0.60%)
Oct 12, 2020 226.35 227.30 225.72 226.73 23,183 +1.88(+0.84%)
Oct 09, 2020 224.63 225.47 224.08 224.85 13,841 +1.52(+0.68%)
Oct 08, 2020 223.64 223.64 222.76 223.32 16,701 +1.12(+0.51%)
Oct 07, 2020 219.56 222.55 219.56 222.20 53,965 +4.38(+2.01%)
Oct 06, 2020 221.37 221.37 217.65 217.82 21,278 -2.71(-1.23%)
Oct 05, 2020 217.69 220.53 217.69 220.53 19,074 +4.65(+2.15%)
Oct 02, 2020 215.62 217.80 214.47 215.88 24,977 -2.11(-0.97%)
Oct 01, 2020 219.77 219.97 217.17 217.99 27,133 -0.32(-0.15%)
Sep 30, 2020 216.08 220.04 216.08 218.31 80,172 +3.14(+1.46%)
Sep 29, 2020 215.93 216.55 214.45 215.17 25,589 -0.02(-0.01%)
Sep 28, 2020 215.43 216.64 214.74 215.19 49,487 +1.77(+0.83%)
Sep 25, 2020 209.41 213.73 209.20 213.42 57,448 +4.06(+1.94%)
Sep 24, 2020 210.15 210.57 208.36 209.36 69,366 -1.48(-0.70%)
Sep 23, 2020 213.86 214.04 210.62 210.84 29,422 -2.24(-1.05%)
Sep 22, 2020 213.40 213.40 211.17 213.08 20,901 -0.07(-0.03%)
Sep 21, 2020 214.18 214.18 210.49 213.15 48,290 -4.32(-1.98%)
Sep 18, 2020 217.94 218.41 215.42 217.47 23,928 -0.11(-0.05%)
Sep 17, 2020 216.08 217.93 215.62 217.58 34,186 -0.41(-0.19%)
Sep 16, 2020 219.52 219.96 217.99 217.99 16,997 -0.33(-0.15%)
Sep 15, 2020 219.25 219.94 217.97 218.32 28,791 +0.52(+0.24%)
Sep 14, 2020 216.45 219.01 216.45 217.80 46,647 +3.68(+1.72%)
Sep 11, 2020 214.23 214.94 212.46 214.12 14,628 +0.78(+0.36%)
Sep 10, 2020 217.10 217.18 213.11 213.34 29,072 -3.15(-1.45%)
Sep 09, 2020 214.62 218.22 214.62 216.49 30,523 +3.66(+1.72%)
Sep 08, 2020 215.55 215.55 212.35 212.83 47,547 -3.64(-1.68%)
Sep 04, 2020 219.19 219.19 213.68 216.47 41,273 -1.39(-0.64%)
Sep 03, 2020 224.79 224.79 216.47 217.86 85,727 -6.33(-2.82%)
Sep 02, 2020 220.33 224.86 219.56 224.18 45,391 +4.21(+1.91%)
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.