Skip to main content

US Healthcare Ishares ETF (NY: IYH )

65.98 +0.40 (+0.61%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 38.28 38.49 38.12 38.45 218,398 +0.20(+0.51%)
Jun 27, 2019 38.09 38.33 38.09 38.25 113,460 +0.26(+0.69%)
Jun 26, 2019 38.46 38.46 37.92 37.99 207,158 -0.46(-1.20%)
Jun 25, 2019 38.70 38.79 38.42 38.45 329,944 -0.21(-0.55%)
Jun 24, 2019 38.78 38.78 38.56 38.66 452,232 -0.20(-0.51%)
Jun 21, 2019 38.68 38.91 38.41 38.86 239,730 +0.18(+0.45%)
Jun 20, 2019 38.86 38.97 38.47 38.68 323,570 +0.14(+0.37%)
Jun 19, 2019 38.19 38.61 38.17 38.54 331,179 +0.35(+0.91%)
Jun 18, 2019 38.00 38.31 37.96 38.19 971,194 +0.34(+0.89%)
Jun 17, 2019 37.63 37.86 37.62 37.85 186,304 +0.14(+0.36%)
Jun 14, 2019 37.84 37.91 37.69 37.72 130,096 -0.12(-0.32%)
Jun 13, 2019 37.92 37.92 37.67 37.84 223,932 +0.00(+0.00%)
Jun 12, 2019 37.62 37.84 37.62 37.84 365,574 +0.21(+0.56%)
Jun 11, 2019 37.89 37.97 37.58 37.63 147,242 -0.11(-0.29%)
Jun 10, 2019 37.68 37.86 37.62 37.74 143,928 +0.15(+0.39%)
Jun 07, 2019 37.31 37.68 37.31 37.59 119,932 +0.45(+1.22%)
Jun 06, 2019 37.12 37.35 37.05 37.14 189,071 +0.07(+0.18%)
Jun 05, 2019 37.03 37.14 36.90 37.07 180,376 +0.25(+0.68%)
Jun 04, 2019 36.50 36.85 36.42 36.82 220,212 +0.66(+1.81%)
Jun 03, 2019 36.15 36.46 36.09 36.16 327,816 +0.10(+0.27%)
May 31, 2019 36.08 36.23 35.87 36.07 321,174 -0.29(-0.80%)
May 30, 2019 36.24 36.40 36.18 36.36 2,932,176 +0.19(+0.52%)
May 29, 2019 36.27 36.28 35.91 36.17 632,373 -0.32(-0.89%)
May 28, 2019 37.24 37.26 36.49 36.49 272,058 -0.54(-1.46%)
May 24, 2019 37.08 37.20 36.93 37.03 407,566 +0.10(+0.28%)
May 23, 2019 36.90 36.94 36.68 36.93 251,324 -0.17(-0.45%)
May 22, 2019 36.80 37.16 36.80 37.10 179,923 +0.21(+0.58%)
May 21, 2019 36.74 37.06 36.74 36.88 156,171 +0.31(+0.83%)
May 20, 2019 36.45 36.67 36.34 36.58 165,003 -0.06(-0.17%)
May 17, 2019 36.41 36.88 36.41 36.64 236,815 -0.06(-0.17%)
May 16, 2019 36.49 37.01 36.49 36.70 283,451 +0.31(+0.85%)
May 15, 2019 36.09 36.49 35.94 36.39 233,344 +0.09(+0.25%)
May 14, 2019 36.28 36.53 36.25 36.30 276,652 +0.18(+0.50%)
May 13, 2019 36.17 36.32 35.94 36.12 927,701 -0.68(-1.86%)
May 10, 2019 36.72 36.89 36.06 36.80 365,895 -0.04(-0.10%)
May 09, 2019 36.59 36.92 36.42 36.84 467,547 -0.02(-0.06%)
May 08, 2019 36.80 37.04 36.62 36.86 2,125,296 +0.02(+0.06%)
May 07, 2019 37.28 37.44 36.61 36.84 318,221 -0.76(-2.01%)
May 06, 2019 36.76 37.65 36.72 37.60 275,981 +0.24(+0.63%)
May 03, 2019 37.15 37.38 37.12 37.36 535,121 +0.29(+0.77%)
May 02, 2019 36.86 37.07 36.64 37.07 474,499 +0.18(+0.50%)
May 01, 2019 37.06 37.16 36.73 36.89 1,151,431 -0.15(-0.39%)
Apr 30, 2019 36.99 37.06 36.69 37.04 841,218 +0.15(+0.41%)
Apr 29, 2019 36.94 37.01 36.74 36.89 179,044 -0.08(-0.21%)
Apr 26, 2019 36.61 36.97 36.61 36.97 327,272 +0.37(+1.01%)
Apr 25, 2019 36.16 36.66 36.07 36.60 409,451 +0.40(+1.09%)
Apr 24, 2019 36.27 36.34 36.03 36.20 479,718 -0.06(-0.17%)
Apr 23, 2019 35.66 36.43 35.65 36.26 658,484 +0.61(+1.71%)
Apr 22, 2019 35.53 35.81 35.46 35.65 370,306 +0.04(+0.11%)
Apr 18, 2019 35.66 35.83 35.10 35.62 1,470,694 +0.06(+0.17%)
Apr 17, 2019 36.80 36.80 35.39 35.56 1,893,247 -1.15(-3.12%)
Apr 16, 2019 37.77 37.81 36.64 36.70 2,667,669 -0.76(-2.02%)
Apr 15, 2019 37.40 37.49 37.29 37.46 200,281 +0.12(+0.33%)
Apr 12, 2019 37.83 37.83 37.29 37.34 231,225 -0.36(-0.94%)
Apr 11, 2019 38.23 38.23 37.53 37.69 203,336 -0.46(-1.21%)
Apr 10, 2019 38.14 38.26 38.07 38.16 195,530 +0.09(+0.23%)
Apr 09, 2019 38.13 38.20 38.00 38.07 643,213 -0.18(-0.48%)
Apr 08, 2019 38.24 38.27 37.97 38.25 188,933 -0.02(-0.06%)
Apr 05, 2019 38.07 38.34 38.07 38.28 245,454 +0.26(+0.69%)
Apr 04, 2019 38.12 38.17 37.81 38.01 146,429 -0.09(-0.23%)
Apr 03, 2019 38.28 38.32 37.97 38.10 890,730 -0.03(-0.07%)
Apr 02, 2019 38.18 38.21 38.05 38.13 1,371,008 -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.