Skip to main content

US Healthcare Ishares ETF (NY: IYH )

65.91 +0.33 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 41.80 42.74 41.76 42.57 264,752 +0.79(+1.89%)
Jun 29, 2020 41.70 41.88 41.44 41.78 263,227 +0.24(+0.58%)
Jun 26, 2020 42.02 42.02 41.30 41.54 444,242 -0.50(-1.19%)
Jun 25, 2020 41.64 42.08 41.25 42.04 245,063 +0.47(+1.13%)
Jun 24, 2020 42.47 42.48 41.31 41.57 1,276,218 -1.14(-2.66%)
Jun 23, 2020 42.84 43.03 42.67 42.71 308,265 +0.17(+0.39%)
Jun 22, 2020 42.49 42.57 42.08 42.54 296,791 -0.06(-0.13%)
Jun 19, 2020 42.75 42.81 42.23 42.60 346,985 +0.39(+0.94%)
Jun 18, 2020 42.10 42.26 41.95 42.20 500,155 -0.10(-0.23%)
Jun 17, 2020 42.55 42.60 42.19 42.30 285,470 -0.05(-0.11%)
Jun 16, 2020 42.29 42.57 41.66 42.35 601,278 +0.97(+2.35%)
Jun 15, 2020 40.60 41.56 40.31 41.38 769,604 +0.10(+0.23%)
Jun 12, 2020 41.86 42.03 40.60 41.28 1,573,740 +0.31(+0.77%)
Jun 11, 2020 42.80 42.80 40.94 40.97 522,861 -2.41(-5.56%)
Jun 10, 2020 43.64 43.65 43.27 43.38 209,249 -0.07(-0.16%)
Jun 09, 2020 43.80 44.00 43.41 43.45 255,756 -0.45(-1.02%)
Jun 08, 2020 43.42 43.89 43.42 43.89 256,278 +0.30(+0.69%)
Jun 05, 2020 43.17 43.85 42.97 43.59 803,342 +0.66(+1.55%)
Jun 04, 2020 43.09 43.33 42.68 42.93 586,505 -0.40(-0.93%)
Jun 03, 2020 43.56 43.56 43.18 43.33 473,343 -0.09(-0.20%)
Jun 02, 2020 43.16 43.42 42.93 43.42 1,867,748 +0.21(+0.48%)
Jun 01, 2020 43.31 43.35 42.91 43.21 991,998 -0.30(-0.69%)
May 29, 2020 43.10 43.65 42.63 43.51 776,479 +0.40(+0.94%)
May 28, 2020 42.89 43.50 42.89 43.11 961,694 +0.60(+1.41%)
May 27, 2020 42.22 42.51 41.47 42.51 928,902 +0.33(+0.78%)
May 26, 2020 43.05 43.05 42.09 42.18 550,413 -0.06(-0.15%)
May 22, 2020 42.17 42.31 41.98 42.24 235,680 +0.10(+0.24%)
May 21, 2020 42.40 42.40 41.95 42.14 263,511 -0.35(-0.82%)
May 20, 2020 42.81 42.87 42.41 42.49 220,845 +0.10(+0.23%)
May 19, 2020 42.90 42.98 42.39 42.39 295,700 -0.61(-1.41%)
May 18, 2020 43.41 43.54 42.91 43.00 412,862 +0.51(+1.19%)
May 15, 2020 41.87 42.55 41.87 42.49 1,031,420 +0.33(+0.79%)
May 14, 2020 41.33 42.16 41.30 42.16 390,257 +0.48(+1.15%)
May 13, 2020 42.24 42.41 41.40 41.68 413,262 -0.53(-1.25%)
May 12, 2020 43.10 43.19 42.19 42.21 287,804 -0.63(-1.48%)
May 11, 2020 41.83 42.92 41.83 42.84 371,975 +0.81(+1.93%)
May 08, 2020 42.32 42.32 41.93 42.03 377,089 +0.18(+0.43%)
May 07, 2020 42.25 42.25 41.76 41.85 229,137 +0.08(+0.18%)
May 06, 2020 42.35 42.35 41.77 41.77 571,158 -0.31(-0.74%)
May 05, 2020 41.54 42.41 41.54 42.08 1,423,340 +0.91(+2.20%)
May 04, 2020 41.00 41.26 40.76 41.17 1,065,328 +0.09(+0.23%)
May 01, 2020 41.47 41.47 40.79 41.08 332,487 -0.76(-1.82%)
Apr 30, 2020 41.91 42.22 41.74 41.84 340,368 -0.26(-0.61%)
Apr 29, 2020 42.37 42.42 41.92 42.10 487,727 +0.30(+0.73%)
Apr 28, 2020 42.97 42.97 41.78 41.80 392,365 -0.95(-2.22%)
Apr 27, 2020 42.56 42.90 42.41 42.75 235,929 +0.66(+1.58%)
Apr 24, 2020 41.91 42.24 41.59 42.08 454,636 +0.56(+1.34%)
Apr 23, 2020 41.66 42.16 41.52 41.53 684,315 +0.26(+0.63%)
Apr 22, 2020 41.40 41.49 41.05 41.27 2,136,531 +0.60(+1.47%)
Apr 21, 2020 41.43 41.44 40.62 40.67 538,893 -1.31(-3.12%)
Apr 20, 2020 41.97 42.53 41.82 41.98 1,245,332 -0.28(-0.66%)
Apr 17, 2020 42.45 42.45 41.63 42.26 755,192 +0.91(+2.19%)
Apr 16, 2020 40.76 41.40 40.59 41.35 528,001 +0.89(+2.19%)
Apr 15, 2020 40.13 40.63 39.84 40.46 585,172 -0.19(-0.46%)
Apr 14, 2020 40.09 40.72 39.94 40.65 397,895 +1.40(+3.56%)
Apr 13, 2020 39.60 39.60 38.78 39.25 175,361 -0.35(-0.89%)
Apr 09, 2020 39.72 39.82 39.29 39.60 426,252 +0.16(+0.40%)
Apr 08, 2020 38.15 39.52 37.16 39.44 872,460 +1.66(+4.39%)
Apr 07, 2020 39.12 39.12 37.79 37.79 685,344 -0.32(-0.85%)
Apr 06, 2020 37.48 38.36 37.28 38.11 589,526 +1.90(+5.26%)
Apr 03, 2020 36.48 36.70 35.86 36.21 186,517 -0.37(-1.02%)
Apr 02, 2020 35.39 36.68 35.14 36.58 202,609 +0.94(+2.63%)
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.