Skip to main content

US Healthcare Ishares ETF (NY: IYH )

65.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 38.28 38.49 38.12 38.45 218,401 +0.20(+0.51%)
Jun 27, 2019 38.09 38.33 38.09 38.25 113,461 +0.26(+0.69%)
Jun 26, 2019 38.46 38.46 37.92 37.99 207,161 -0.46(-1.20%)
Jun 25, 2019 38.70 38.79 38.42 38.45 329,948 -0.21(-0.54%)
Jun 24, 2019 38.78 38.78 38.56 38.66 452,237 -0.20(-0.51%)
Jun 21, 2019 38.68 38.91 38.41 38.86 239,733 +0.18(+0.45%)
Jun 20, 2019 38.86 38.97 38.47 38.68 323,574 +0.14(+0.37%)
Jun 19, 2019 38.19 38.61 38.17 38.54 331,182 +0.35(+0.91%)
Jun 18, 2019 38.00 38.31 37.96 38.19 971,204 +0.34(+0.89%)
Jun 17, 2019 37.63 37.86 37.62 37.85 186,306 +0.14(+0.36%)
Jun 14, 2019 37.84 37.91 37.69 37.72 130,097 -0.12(-0.32%)
Jun 13, 2019 37.92 37.92 37.67 37.84 223,935 +0.00(+0.00%)
Jun 12, 2019 37.62 37.84 37.62 37.84 365,578 +0.21(+0.56%)
Jun 11, 2019 37.89 37.97 37.58 37.63 147,243 -0.11(-0.29%)
Jun 10, 2019 37.68 37.86 37.62 37.74 143,930 +0.15(+0.39%)
Jun 07, 2019 37.31 37.68 37.31 37.59 119,933 +0.45(+1.22%)
Jun 06, 2019 37.12 37.35 37.05 37.14 189,073 +0.07(+0.18%)
Jun 05, 2019 37.03 37.14 36.90 37.07 180,378 +0.25(+0.68%)
Jun 04, 2019 36.50 36.85 36.42 36.82 220,215 +0.66(+1.81%)
Jun 03, 2019 36.15 36.46 36.09 36.16 327,820 +0.10(+0.27%)
May 31, 2019 36.08 36.23 35.87 36.06 321,178 -0.29(-0.80%)
May 30, 2019 36.24 36.39 36.18 36.36 2,932,208 +0.19(+0.52%)
May 29, 2019 36.27 36.28 35.91 36.17 632,380 -0.32(-0.89%)
May 28, 2019 37.24 37.26 36.49 36.49 272,061 -0.54(-1.46%)
May 24, 2019 37.08 37.20 36.93 37.03 407,570 +0.10(+0.28%)
May 23, 2019 36.90 36.94 36.68 36.93 251,326 -0.17(-0.45%)
May 22, 2019 36.80 37.16 36.80 37.10 179,925 +0.21(+0.58%)
May 21, 2019 36.74 37.06 36.74 36.88 156,172 +0.30(+0.83%)
May 20, 2019 36.45 36.67 36.34 36.58 165,005 -0.06(-0.17%)
May 17, 2019 36.41 36.88 36.41 36.64 236,817 -0.06(-0.17%)
May 16, 2019 36.49 37.01 36.49 36.70 283,454 +0.31(+0.85%)
May 15, 2019 36.09 36.49 35.94 36.39 233,347 +0.09(+0.25%)
May 14, 2019 36.28 36.53 36.25 36.30 276,655 +0.18(+0.50%)
May 13, 2019 36.17 36.32 35.94 36.12 927,711 -0.68(-1.86%)
May 10, 2019 36.72 36.89 36.06 36.80 365,899 -0.04(-0.10%)
May 09, 2019 36.59 36.92 36.42 36.84 467,552 -0.02(-0.06%)
May 08, 2019 36.80 37.04 36.62 36.86 2,125,319 +0.02(+0.06%)
May 07, 2019 37.28 37.44 36.61 36.84 318,225 -0.76(-2.02%)
May 06, 2019 36.76 37.65 36.72 37.60 275,984 +0.24(+0.63%)
May 03, 2019 37.15 37.38 37.12 37.36 535,127 +0.29(+0.77%)
May 02, 2019 36.86 37.07 36.64 37.07 474,504 +0.18(+0.50%)
May 01, 2019 37.06 37.16 36.73 36.89 1,151,443 -0.15(-0.39%)
Apr 30, 2019 36.99 37.06 36.69 37.04 841,227 +0.15(+0.41%)
Apr 29, 2019 36.94 37.01 36.74 36.89 179,046 -0.08(-0.21%)
Apr 26, 2019 36.61 36.97 36.61 36.97 327,276 +0.37(+1.01%)
Apr 25, 2019 36.16 36.66 36.07 36.60 409,456 +0.40(+1.09%)
Apr 24, 2019 36.27 36.34 36.03 36.20 479,724 -0.06(-0.17%)
Apr 23, 2019 35.66 36.43 35.65 36.26 658,491 +0.61(+1.71%)
Apr 22, 2019 35.53 35.81 35.46 35.65 370,310 +0.04(+0.11%)
Apr 18, 2019 35.66 35.83 35.09 35.62 1,470,710 +0.06(+0.17%)
Apr 17, 2019 36.80 36.80 35.39 35.56 1,893,268 -1.15(-3.12%)
Apr 16, 2019 37.77 37.81 36.63 36.70 2,667,698 -0.76(-2.02%)
Apr 15, 2019 37.40 37.49 37.29 37.46 200,283 +0.12(+0.33%)
Apr 12, 2019 37.83 37.83 37.29 37.34 231,227 -0.36(-0.94%)
Apr 11, 2019 38.23 38.23 37.53 37.69 203,338 -0.46(-1.21%)
Apr 10, 2019 38.14 38.26 38.07 38.15 195,532 +0.09(+0.23%)
Apr 09, 2019 38.13 38.20 38.00 38.07 643,220 -0.18(-0.48%)
Apr 08, 2019 38.24 38.27 37.97 38.25 188,936 -0.02(-0.06%)
Apr 05, 2019 38.07 38.34 38.07 38.27 245,457 +0.26(+0.69%)
Apr 04, 2019 38.12 38.17 37.81 38.01 146,430 -0.09(-0.23%)
Apr 03, 2019 38.28 38.32 37.97 38.10 890,740 -0.03(-0.07%)
Apr 02, 2019 38.18 38.21 38.05 38.13 1,371,023 -0.05(-0.12%)
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.