Skip to main content

US Healthcare Ishares ETF (NY: IYH )

65.63 -0.28 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 11.62 11.80 11.59 11.73 300,090 +0.10(+0.88%)
Jun 27, 2008 11.57 11.70 11.55 11.63 258,900 +0.04(+0.38%)
Jun 26, 2008 11.74 11.74 11.57 11.58 285,201 -0.22(-1.86%)
Jun 25, 2008 11.71 11.88 11.70 11.80 363,405 +0.06(+0.49%)
Jun 24, 2008 11.65 11.79 11.64 11.75 282,181 +0.02(+0.18%)
Jun 23, 2008 11.73 11.77 11.71 11.73 186,731 +0.02(+0.18%)
Jun 20, 2008 11.79 11.80 11.66 11.70 643,056 -0.16(-1.33%)
Jun 19, 2008 11.77 11.91 11.70 11.86 201,509 +0.06(+0.50%)
Jun 18, 2008 11.88 11.91 11.79 11.80 246,175 -0.09(-0.77%)
Jun 17, 2008 11.98 12.00 11.89 11.90 143,483 -0.05(-0.40%)
Jun 16, 2008 11.87 11.97 11.84 11.94 202,644 -0.03(-0.22%)
Jun 13, 2008 11.86 11.97 11.86 11.97 176,747 +0.14(+1.16%)
Jun 12, 2008 11.83 11.91 11.79 11.83 165,020 +0.03(+0.27%)
Jun 11, 2008 11.94 11.94 11.78 11.80 264,662 -0.17(-1.45%)
Jun 10, 2008 11.98 12.03 11.92 11.97 793,881 -0.06(-0.52%)
Jun 09, 2008 12.13 12.13 11.96 12.04 174,331 -0.06(-0.46%)
Jun 06, 2008 12.30 12.30 12.09 12.09 297,433 -0.29(-2.37%)
Jun 05, 2008 12.29 12.40 12.29 12.39 329,479 +0.11(+0.87%)
Jun 04, 2008 12.20 12.32 12.20 12.28 204,188 +0.04(+0.34%)
Jun 03, 2008 12.22 12.31 12.18 12.24 258,359 +0.02(+0.16%)
Jun 02, 2008 12.31 12.31 12.15 12.22 334,825 -0.10(-0.83%)
May 30, 2008 12.33 12.36 12.30 12.32 92,850 +0.04(+0.34%)
May 29, 2008 12.14 12.35 12.14 12.28 253,381 +0.15(+1.26%)
May 28, 2008 12.10 12.16 12.05 12.13 113,784 +0.00(+0.02%)
May 27, 2008 12.10 12.13 12.06 12.13 604,335 +0.06(+0.47%)
May 26, 2008 12.15 12.15 12.05 12.07 0 +0.00(+0.00%)
May 23, 2008 12.15 12.15 12.05 12.07 220,300 -0.11(-0.91%)
May 22, 2008 12.12 12.23 12.10 12.18 211,409 +0.06(+0.52%)
May 21, 2008 12.20 12.27 12.09 12.12 252,042 -0.06(-0.50%)
May 20, 2008 12.14 12.26 12.14 12.18 222,002 -0.00(-0.03%)
May 19, 2008 12.11 12.22 12.10 12.18 323,655 +0.04(+0.36%)
May 16, 2008 12.14 12.15 12.08 12.14 179,342 +0.02(+0.13%)
May 15, 2008 12.15 12.15 12.05 12.12 222,611 +0.01(+0.06%)
May 14, 2008 12.09 12.18 12.09 12.11 234,406 +0.04(+0.30%)
May 13, 2008 12.20 12.20 12.04 12.08 655,760 -0.05(-0.41%)
May 12, 2008 12.06 12.13 12.06 12.13 112,875 +0.08(+0.64%)
May 09, 2008 12.00 12.07 11.98 12.05 62,348 -0.05(-0.45%)
May 08, 2008 12.04 12.15 12.04 12.10 176,248 +0.03(+0.28%)
May 07, 2008 12.18 12.23 12.04 12.07 215,342 -0.14(-1.11%)
May 06, 2008 12.06 12.24 12.06 12.21 289,539 -0.04(-0.31%)
May 05, 2008 12.20 12.27 12.20 12.24 314,973 -0.04(-0.33%)
May 02, 2008 12.32 12.37 12.25 12.28 252,877 +0.01(+0.11%)
May 01, 2008 12.07 12.28 12.07 12.27 788,802 +0.17(+1.40%)
Apr 30, 2008 12.12 12.24 12.08 12.10 243,476 -0.05(-0.41%)
Apr 29, 2008 12.18 12.20 12.10 12.15 243,098 -0.09(-0.70%)
Apr 28, 2008 12.19 12.28 12.19 12.24 262,367 +0.04(+0.34%)
Apr 25, 2008 12.17 12.21 12.11 12.19 236,339 +0.10(+0.82%)
Apr 24, 2008 12.13 12.15 11.98 12.10 251,847 +0.04(+0.30%)
Apr 23, 2008 11.96 12.09 11.96 12.06 188,600 +0.12(+0.97%)
Apr 22, 2008 12.00 12.01 11.89 11.94 200,280 -0.13(-1.10%)
Apr 21, 2008 12.05 12.12 12.05 12.08 173,176 -0.05(-0.44%)
Apr 18, 2008 12.17 12.18 12.10 12.13 261,521 +0.10(+0.82%)
Apr 17, 2008 12.12 12.12 11.99 12.03 183,685 -0.09(-0.72%)
Apr 16, 2008 12.03 12.13 12.03 12.12 163,534 +0.08(+0.66%)
Apr 15, 2008 12.10 12.10 12.00 12.04 279,125 -0.06(-0.46%)
Apr 14, 2008 12.12 12.12 12.04 12.09 219,476 -0.03(-0.24%)
Apr 11, 2008 12.14 12.25 12.11 12.12 254,184 -0.18(-1.49%)
Apr 10, 2008 12.21 12.36 12.21 12.30 324,558 +0.12(+1.00%)
Apr 09, 2008 12.28 12.28 12.13 12.18 123,941 -0.08(-0.65%)
Apr 08, 2008 12.21 12.29 12.21 12.26 237,442 -0.02(-0.15%)
Apr 07, 2008 12.32 12.33 12.24 12.28 738,396 +0.06(+0.48%)
Apr 04, 2008 12.09 12.28 12.09 12.22 178,433 +0.10(+0.85%)
Apr 03, 2008 12.09 12.14 12.05 12.12 1,218,406 -0.01(-0.11%)
Apr 02, 2008 12.17 12.22 12.09 12.13 243,035 -0.07(-0.56%)
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.