Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Healthcare Ishares ETF (NY: IYH )

58.16 +0.11 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 272.77 275.65 272.71 275.60 33,918 +3.58(+1.31%)
Jan 30, 2023 273.77 275.81 271.78 272.02 43,805 -2.62(-0.95%)
Jan 27, 2023 275.43 276.19 274.44 274.64 49,888 -1.73(-0.63%)
Jan 26, 2023 277.30 277.30 274.54 276.38 29,682 +0.45(+0.16%)
Jan 25, 2023 274.91 275.92 273.39 275.92 40,387 +0.21(+0.08%)
Jan 24, 2023 275.96 277.48 274.47 275.71 27,355 -1.95(-0.70%)
Jan 23, 2023 276.51 278.86 276.30 277.67 49,625 +1.00(+0.36%)
Jan 20, 2023 275.99 276.76 273.86 276.66 44,808 +1.69(+0.62%)
Jan 19, 2023 273.01 276.02 273.01 274.97 52,398 +0.58(+0.21%)
Jan 18, 2023 278.21 278.91 274.34 274.38 42,082 -3.85(-1.38%)
Jan 17, 2023 279.73 279.77 278.09 278.24 51,626 -1.26(-0.45%)
Jan 13, 2023 276.29 280.11 276.29 279.50 23,592 +1.22(+0.44%)
Jan 12, 2023 278.14 278.93 275.65 278.28 67,712 -0.73(-0.26%)
Jan 11, 2023 278.03 279.05 276.42 279.00 53,956 +1.80(+0.65%)
Jan 10, 2023 275.05 277.25 274.74 277.20 22,726 +2.70(+0.98%)
Jan 09, 2023 279.13 279.55 274.33 274.50 29,447 -4.85(-1.74%)
Jan 06, 2023 278.38 280.08 275.16 279.35 46,460 +2.30(+0.83%)
Jan 05, 2023 277.71 278.44 275.69 277.06 29,539 -2.33(-0.83%)
Jan 04, 2023 280.15 280.66 277.89 279.38 39,574 +1.09(+0.39%)
Jan 03, 2023 280.33 280.39 276.74 278.30 57,658 -1.19(-0.43%)
Dec 30, 2022 279.62 279.62 276.59 279.49 29,821 -0.88(-0.31%)
Dec 29, 2022 279.09 281.80 278.43 280.37 35,478 +3.29(+1.19%)
Dec 28, 2022 278.81 280.96 277.07 277.07 35,633 -1.71(-0.61%)
Dec 27, 2022 279.75 280.08 278.37 278.79 51,114 -0.89(-0.32%)
Dec 23, 2022 279.86 279.93 278.12 279.68 25,418 -0.12(-0.04%)
Dec 22, 2022 278.66 279.79 276.59 279.79 33,600 -0.55(-0.20%)
Dec 21, 2022 278.19 280.94 277.49 280.35 28,548 +3.84(+1.39%)
Dec 20, 2022 276.59 277.43 274.88 276.50 37,309 +0.16(+0.06%)
Dec 19, 2022 277.86 277.86 275.17 276.35 56,119 -1.37(-0.49%)
Dec 16, 2022 279.75 279.75 276.11 277.71 46,112 -3.84(-1.36%)
Dec 15, 2022 284.70 284.70 280.72 281.56 39,897 -5.25(-1.83%)
Dec 14, 2022 286.25 289.09 285.68 286.81 85,293 +0.52(+0.18%)
Dec 13, 2022 288.10 289.69 285.29 286.29 86,199 +1.35(+0.47%)
Dec 12, 2022 282.81 285.00 282.67 284.94 28,654 +2.92(+1.03%)
Dec 09, 2022 285.34 285.95 281.89 282.02 22,716 -3.53(-1.23%)
Dec 08, 2022 283.27 285.77 282.82 285.55 39,521 +2.43(+0.86%)
Dec 07, 2022 280.94 283.39 280.94 283.12 204,481 +2.61(+0.93%)
Dec 06, 2022 282.47 283.13 279.41 280.51 38,090 -2.62(-0.93%)
Dec 05, 2022 284.72 284.72 282.25 283.13 74,149 -2.92(-1.02%)
Dec 02, 2022 283.02 286.32 282.62 286.05 47,603 +0.43(+0.15%)
Dec 01, 2022 286.08 286.76 283.89 285.62 96,631 +1.06(+0.37%)
Nov 30, 2022 278.47 284.55 276.54 284.55 69,691 +7.38(+2.66%)
Nov 29, 2022 277.55 277.63 275.92 277.18 29,555 -0.78(-0.28%)
Nov 28, 2022 279.35 280.90 277.44 277.95 29,623 -2.01(-0.72%)
Nov 25, 2022 278.01 280.31 278.01 279.97 14,482 +1.48(+0.53%)
Nov 23, 2022 277.55 278.96 276.73 278.48 90,812 +1.21(+0.44%)
Nov 22, 2022 275.41 277.46 275.18 277.27 62,673 +2.14(+0.78%)
Nov 21, 2022 275.09 276.17 274.09 275.13 40,912 +0.07(+0.03%)
Nov 18, 2022 274.29 275.56 273.46 275.06 30,110 +3.13(+1.15%)
Nov 17, 2022 270.65 273.00 270.03 271.93 30,288 -0.36(-0.13%)
Nov 16, 2022 272.82 275.05 271.93 272.29 29,171 -0.50(-0.18%)
Nov 15, 2022 274.56 274.78 270.42 272.80 53,179 +0.21(+0.08%)
Nov 14, 2022 273.48 275.93 272.59 272.59 68,863 -0.03(-0.01%)
Nov 11, 2022 275.79 275.79 269.48 272.62 45,059 -2.75(-1.00%)
Nov 10, 2022 273.13 275.94 271.24 275.37 64,188 +7.36(+2.75%)
Nov 09, 2022 270.15 272.03 267.73 268.01 64,556 -2.83(-1.04%)
Nov 08, 2022 270.06 272.97 267.76 270.84 54,382 +1.39(+0.52%)
Nov 07, 2022 267.41 270.18 266.95 269.45 28,176 +2.71(+1.02%)
Nov 04, 2022 268.26 268.26 263.14 266.73 33,430 +1.23(+0.46%)
Nov 03, 2022 264.81 266.66 262.47 265.51 35,539 -1.15(-0.43%)
Nov 02, 2022 271.58 266.65 266.65 39,555 -4.83(-1.78%)
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.