Skip to main content

US Healthcare Ishares ETF (NY: IYH )

65.93 +0.35 (+0.53%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 55.39 55.77 55.39 55.70 127,536 +0.62(+1.12%)
Jun 29, 2023 54.68 55.16 54.68 55.08 644,573 +0.32(+0.58%)
Jun 28, 2023 54.97 54.97 54.63 54.76 131,596 -0.17(-0.32%)
Jun 27, 2023 55.08 55.08 54.61 54.94 114,177 -0.09(-0.17%)
Jun 26, 2023 55.30 55.30 54.58 55.03 97,508 -0.33(-0.60%)
Jun 23, 2023 55.41 55.57 55.35 55.36 77,483 -0.24(-0.43%)
Jun 22, 2023 55.26 55.67 55.26 55.60 188,622 +0.36(+0.65%)
Jun 21, 2023 55.13 55.39 54.90 55.24 920,209 -0.02(-0.04%)
Jun 20, 2023 54.89 55.47 54.72 55.26 1,051,111 -0.07(-0.12%)
Jun 16, 2023 55.41 55.81 55.29 55.32 177,729 +0.03(+0.05%)
Jun 15, 2023 54.63 55.40 54.50 55.30 111,284 +0.77(+1.42%)
Jun 14, 2023 54.85 54.85 54.34 54.53 127,521 -0.48(-0.88%)
Jun 13, 2023 54.73 55.06 54.58 55.01 328,249 +0.29(+0.52%)
Jun 12, 2023 54.52 54.72 54.29 54.72 121,095 +0.29(+0.54%)
Jun 09, 2023 54.31 54.61 54.06 54.43 154,705 +0.07(+0.14%)
Jun 08, 2023 53.96 54.40 53.88 54.35 84,235 +0.35(+0.65%)
Jun 07, 2023 54.22 54.25 53.99 54.00 299,851 -0.34(-0.63%)
Jun 06, 2023 54.91 54.91 54.14 54.34 141,418 -0.46(-0.85%)
Jun 05, 2023 54.75 54.92 54.61 54.81 353,099 +0.19(+0.34%)
Jun 02, 2023 54.16 54.67 54.08 54.62 152,854 +0.71(+1.31%)
Jun 01, 2023 53.64 53.99 53.21 53.92 235,951 +0.46(+0.86%)
May 31, 2023 52.93 53.57 52.80 53.46 197,083 +0.39(+0.73%)
May 30, 2023 53.24 53.46 52.98 53.07 142,148 -0.39(-0.72%)
May 26, 2023 53.47 53.87 53.32 53.46 224,460 +0.01(+0.01%)
May 25, 2023 53.79 53.79 53.13 53.45 382,433 -0.60(-1.11%)
May 24, 2023 54.20 54.23 53.90 54.05 180,583 -0.35(-0.65%)
May 23, 2023 54.83 54.91 54.34 54.40 151,425 -0.64(-1.15%)
May 22, 2023 55.00 55.42 54.98 55.04 624,652 +0.06(+0.12%)
May 19, 2023 54.82 55.33 54.82 54.98 216,784 +0.27(+0.49%)
May 18, 2023 54.77 54.80 54.31 54.71 201,759 -0.11(-0.21%)
May 17, 2023 54.89 54.89 54.28 54.82 130,033 +0.02(+0.04%)
May 16, 2023 55.11 55.11 54.79 54.80 154,717 -0.50(-0.90%)
May 15, 2023 55.41 55.41 55.13 55.30 122,956 -0.11(-0.19%)
May 12, 2023 55.64 55.70 55.16 55.41 267,938 -0.07(-0.12%)
May 11, 2023 55.46 55.49 55.15 55.47 159,780 -0.16(-0.29%)
May 10, 2023 55.70 55.76 55.42 55.63 100,874 +0.14(+0.26%)
May 09, 2023 55.65 55.82 55.48 55.49 111,857 -0.39(-0.69%)
May 08, 2023 55.97 55.97 55.69 55.87 160,279 -0.12(-0.22%)
May 05, 2023 55.73 56.16 55.73 55.99 260,564 +0.51(+0.93%)
May 04, 2023 55.67 55.68 55.25 55.48 133,023 -0.44(-0.79%)
May 03, 2023 56.20 56.39 55.87 55.92 138,081 +0.04(+0.06%)
May 02, 2023 56.06 56.38 55.57 55.89 121,431 -0.33(-0.59%)
May 01, 2023 55.98 56.41 55.98 56.22 163,364 +0.35(+0.63%)
Apr 28, 2023 55.36 56.03 55.36 55.87 149,255 +0.50(+0.90%)
Apr 27, 2023 55.21 55.45 54.68 55.37 128,236 +0.26(+0.46%)
Apr 26, 2023 55.49 55.49 54.83 55.11 216,613 -0.79(-1.41%)
Apr 25, 2023 56.40 56.61 55.85 55.90 235,417 -0.67(-1.18%)
Apr 24, 2023 56.37 56.57 56.24 56.57 195,915 +0.27(+0.49%)
Apr 21, 2023 56.15 56.42 56.03 56.29 786,748 +0.40(+0.72%)
Apr 20, 2023 55.76 55.95 55.64 55.89 273,651 -0.23(-0.41%)
Apr 19, 2023 55.96 56.14 55.78 56.12 290,141 +0.22(+0.39%)
Apr 18, 2023 56.41 56.41 55.83 55.90 287,070 -0.37(-0.65%)
Apr 17, 2023 56.32 56.35 56.03 56.27 181,343 -0.06(-0.11%)
Apr 14, 2023 56.62 56.63 56.13 56.33 188,023 -0.44(-0.77%)
Apr 13, 2023 56.25 56.83 56.21 56.77 99,399 +0.76(+1.36%)
Apr 12, 2023 56.29 56.44 56.00 56.00 148,677 -0.05(-0.09%)
Apr 11, 2023 55.99 56.18 55.96 56.05 189,437 +0.21(+0.38%)
Apr 10, 2023 55.81 55.84 55.44 55.84 133,793 -0.04(-0.07%)
Apr 06, 2023 55.79 56.01 55.63 55.88 224,238 +0.22(+0.40%)
Apr 05, 2023 55.04 55.74 55.04 55.66 179,682 +0.85(+1.56%)
Apr 04, 2023 54.75 55.09 54.68 54.80 544,494 +0.04(+0.07%)
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.