Skip to main content

US Healthcare Ishares ETF (NY: IYH )

62.12 +0.22 (+0.36%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 42.30 42.63 41.49 41.77 44,080 -0.57(-1.35%)
Jun 27, 2002 41.69 42.34 41.11 42.34 42,493 +1.02(+2.48%)
Jun 26, 2002 39.84 41.44 39.84 41.32 48,842 +0.74(+1.82%)
Jun 25, 2002 41.52 41.88 40.58 40.58 41,882 -0.82(-1.98%)
Jun 21, 2002 42.05 42.46 41.12 41.40 34,678 -1.35(-3.16%)
Jun 20, 2002 43.08 43.28 42.59 42.75 27,596 -0.78(-1.79%)
Jun 19, 2002 43.53 43.91 43.23 43.53 29,427 -0.25(-0.56%)
Jun 18, 2002 43.32 43.98 43.32 43.77 39,806 +0.33(+0.75%)
Jun 17, 2002 42.75 43.65 42.75 43.45 37,242 +0.82(+1.92%)
Jun 14, 2002 42.34 42.83 41.49 42.63 36,509 +0.45(+1.07%)
Jun 12, 2002 42.22 42.59 41.69 42.18 41,760 -0.13(-0.31%)
Jun 11, 2002 44.04 44.05 42.31 42.31 111,849 -1.85(-4.19%)
Jun 10, 2002 43.54 44.47 43.41 44.16 272,175 +0.75(+1.72%)
Jun 07, 2002 42.83 43.72 42.67 43.41 29,427 +0.20(+0.47%)
Jun 06, 2002 44.43 44.43 43.21 43.21 52,872 -1.30(-2.93%)
Jun 05, 2002 44.14 44.51 43.86 44.51 25,031 -1.06(-2.34%)
May 31, 2002 46.03 46.32 45.50 45.58 18,315 +0.00(+0.00%)
May 28, 2002 45.98 45.98 45.46 45.58 40,295 -0.29(-0.62%)
May 27, 2002 46.43 46.43 45.04 45.86 16,240 +0.00(+0.00%)
May 24, 2002 46.43 46.43 45.04 45.86 16,240 -0.61(-1.30%)
May 23, 2002 45.74 46.48 45.34 46.47 40,783 +0.66(+1.43%)
May 22, 2002 45.66 46.04 45.40 45.81 51,651 +0.25(+0.56%)
May 21, 2002 46.10 46.19 45.42 45.56 81,811 -0.38(-0.82%)
May 20, 2002 46.11 46.30 45.75 45.94 158,738 -0.34(-0.73%)
May 17, 2002 45.49 46.36 45.49 46.27 83,154 +0.88(+1.95%)
May 16, 2002 45.49 45.49 44.84 45.39 72,897 -0.25(-0.54%)
May 15, 2002 46.07 46.28 45.53 45.63 71,554 -0.84(-1.82%)
May 14, 2002 46.07 46.49 45.80 46.48 57,145 +0.71(+1.56%)
May 13, 2002 45.25 45.77 45.25 45.76 40,783 +0.44(+0.98%)
May 10, 2002 45.70 45.86 45.09 45.32 43,958 -0.42(-0.91%)
May 09, 2002 46.07 46.32 45.74 45.74 59,587 -0.65(-1.39%)
May 08, 2002 45.53 46.39 45.17 46.39 43,591 +1.51(+3.36%)
May 07, 2002 46.10 46.10 44.84 44.88 67,158 -0.97(-2.13%)
May 06, 2002 46.60 46.63 45.70 45.85 42,370 -0.58(-1.25%)
May 03, 2002 46.97 46.97 46.20 46.43 86,695 -0.49(-1.05%)
May 02, 2002 47.29 47.37 46.89 46.93 24,054 -0.42(-0.88%)
May 01, 2002 46.84 47.37 46.79 47.34 33,335 +0.78(+1.67%)
Apr 30, 2002 46.19 46.85 45.82 46.57 33,579 +0.34(+0.73%)
Apr 29, 2002 47.09 47.51 46.19 46.23 46,644 -0.86(-1.83%)
Apr 26, 2002 47.66 47.66 46.89 47.09 31,991 -0.48(-1.02%)
Apr 25, 2002 47.87 48.06 47.38 47.57 36,754 +0.24(+0.50%)
Apr 24, 2002 47.83 48.03 47.34 47.34 63,495 -0.24(-0.50%)
Apr 23, 2002 47.99 48.23 47.43 47.57 293,055 -0.66(-1.36%)
Apr 22, 2002 48.81 48.81 47.96 48.23 44,202 -0.70(-1.42%)
Apr 19, 2002 49.10 49.13 48.74 48.92 28,328 +0.07(+0.13%)
Apr 18, 2002 48.32 49.01 48.32 48.86 73,508 +0.67(+1.39%)
Apr 17, 2002 48.48 48.60 48.06 48.19 30,648 -0.65(-1.32%)
Apr 16, 2002 48.32 48.89 48.32 48.83 28,206 +0.64(+1.33%)
Apr 15, 2002 48.11 48.39 47.87 48.20 17,339 +0.01(+0.02%)
Apr 12, 2002 48.11 48.23 47.79 48.19 26,374 +0.16(+0.32%)
Apr 11, 2002 48.69 48.80 47.92 48.03 488,425 -0.61(-1.26%)
Apr 10, 2002 48.03 48.65 47.87 48.65 29,916 +0.96(+2.01%)
Apr 09, 2002 48.15 48.15 47.69 47.69 26,374 -0.21(-0.44%)
Apr 08, 2002 47.70 48.07 47.62 47.90 27,596 +0.16(+0.33%)
Apr 05, 2002 48.44 48.44 47.75 47.75 59,099 -0.45(-0.93%)
Apr 04, 2002 48.28 48.56 48.04 48.20 65,326 -1.02(-2.08%)
Apr 03, 2002 49.71 49.71 48.93 49.22 49,453 -0.41(-0.82%)
Apr 02, 2002 49.67 49.79 49.47 49.63 18,682 -0.29(-0.57%)
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.