Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	285.66	286.02	284.39	285.46	31,161	-0.04(-0.01%)
Dec 28, 2023	284.96	286.19	284.94	285.50	41,547	+0.59(+0.21%)
Dec 27, 2023	283.43	284.91	283.23	284.91	111,766	+1.53(+0.54%)
Dec 26, 2023	282.49	284.00	282.22	283.39	30,226	+0.83(+0.29%)
Dec 22, 2023	282.10	283.40	281.44	282.56	78,984	+1.72(+0.61%)
Dec 21, 2023	278.72	280.94	278.70	280.84	115,903	+3.31(+1.19%)
Dec 20, 2023	281.42	281.68	277.33	277.53	126,074	-4.37(-1.55%)
Dec 19, 2023	280.22	281.93	279.96	281.90	304,861	+2.01(+0.72%)
Dec 18, 2023	280.74	280.74	279.60	279.89	31,951	+0.50(+0.18%)
Dec 15, 2023	281.38	281.38	278.72	279.40	31,489	-2.42(-0.86%)
Dec 14, 2023	284.20	284.31	280.88	281.82	36,796	-1.14(-0.40%)
Dec 13, 2023	276.35	282.95	276.35	282.95	45,162	+5.27(+1.90%)
Dec 12, 2023	276.70	277.94	275.48	277.69	43,083	+1.70(+0.62%)
Dec 11, 2023	275.00	276.09	274.44	275.99	26,911	+1.60(+0.58%)
Dec 08, 2023	274.20	274.99	272.80	274.39	63,939	+0.45(+0.16%)
Dec 07, 2023	274.03	274.42	272.56	273.94	37,664	-0.37(-0.13%)
Dec 06, 2023	274.36	275.29	274.13	274.31	33,146	+0.20(+0.07%)
Dec 05, 2023	273.91	274.54	272.62	274.11	35,139	-0.66(-0.24%)
Dec 04, 2023	273.11	275.06	273.11	274.76	68,756	+0.73(+0.26%)
Dec 01, 2023	271.92	274.22	271.92	274.04	30,875	+1.35(+0.50%)
Nov 30, 2023	269.50	272.69	269.38	272.69	30,361	+3.09(+1.15%)
Nov 29, 2023	268.86	270.66	268.86	269.59	34,393	+0.28(+0.10%)
Nov 28, 2023	269.99	270.57	269.02	269.32	67,238	-1.30(-0.48%)
Nov 27, 2023	271.44	272.43	270.31	270.62	26,425	-1.80(-0.66%)
Nov 24, 2023	271.12	272.51	271.12	272.42	10,399	+1.34(+0.50%)
Nov 22, 2023	270.52	271.66	270.41	271.07	27,638	+1.52(+0.56%)
Nov 21, 2023	269.15	270.26	268.88	269.55	33,837	+1.29(+0.48%)
Nov 20, 2023	265.31	268.72	265.31	268.26	57,752	+1.68(+0.63%)
Nov 17, 2023	267.17	267.23	266.00	266.58	39,435	-0.32(-0.12%)
Nov 16, 2023	266.38	267.15	265.79	266.90	29,002	+0.82(+0.31%)
Nov 15, 2023	265.65	267.13	265.44	266.07	43,103	+0.38(+0.14%)
Nov 14, 2023	264.50	267.23	264.50	265.70	51,528	+2.53(+0.96%)
Nov 13, 2023	261.43	263.73	260.69	263.16	30,125	+1.57(+0.60%)
Nov 10, 2023	260.83	261.86	258.28	261.60	35,699	+1.53(+0.59%)
Nov 09, 2023	265.58	265.58	259.98	260.07	31,114	-6.02(-2.26%)
Nov 08, 2023	267.33	267.33	264.31	266.08	71,106	-0.36(-0.13%)
Nov 07, 2023	265.67	266.86	265.45	266.44	69,413	+0.33(+0.12%)
Nov 06, 2023	265.21	266.40	264.70	266.11	39,579	+1.55(+0.59%)
Nov 03, 2023	264.73	266.12	264.28	264.56	46,632	+1.40(+0.53%)
Nov 02, 2023	260.11	263.45	260.11	263.16	51,927	+4.09(+1.58%)
Nov 01, 2023	257.92	260.06	257.77	259.08	72,843	+0.49(+0.19%)
Oct 31, 2023	257.44	258.59	256.72	258.59	58,852	+1.48(+0.58%)
Oct 30, 2023	257.00	258.02	255.37	257.11	88,709	+1.38(+0.54%)
Oct 27, 2023	259.19	259.33	254.83	255.73	46,662	-4.57(-1.76%)
Oct 26, 2023	260.78	262.57	260.13	260.30	117,429	-2.63(-1.00%)
Oct 25, 2023	264.30	264.83	261.12	262.93	57,587	-2.55(-0.96%)
Oct 24, 2023	263.79	266.15	263.79	265.48	138,988	+1.05(+0.40%)
Oct 23, 2023	265.91	266.85	264.37	264.42	82,547	-1.99(-0.75%)
Oct 20, 2023	266.82	268.08	266.39	266.41	72,100	-0.70(-0.26%)
Oct 19, 2023	269.68	269.68	265.90	267.12	485,888	-2.82(-1.05%)
Oct 18, 2023	272.52	272.84	269.70	269.94	64,873	-2.71(-1.00%)
Oct 17, 2023	271.62	273.91	271.62	272.66	24,404	-0.29(-0.11%)
Oct 16, 2023	271.46	274.49	271.46	272.94	45,537	+2.19(+0.81%)
Oct 13, 2023	269.83	271.47	269.42	270.76	29,745	+1.53(+0.57%)
Oct 12, 2023	272.06	272.06	269.05	269.23	22,771	-2.57(-0.95%)
Oct 11, 2023	273.50	273.61	270.63	271.80	38,514	-1.12(-0.41%)
Oct 10, 2023	271.25	274.17	271.17	272.92	43,953	+1.52(+0.56%)
Oct 09, 2023	269.58	271.56	268.89	271.40	15,992	+0.75(+0.28%)
Oct 06, 2023	266.91	271.44	266.91	270.65	41,196	+2.64(+0.98%)
Oct 05, 2023	266.46	268.19	265.87	268.01	62,187	+1.72(+0.65%)
Oct 04, 2023	265.40	266.64	264.42	266.29	59,132	+0.95(+0.36%)
Oct 03, 2023	266.46	267.01	264.41	265.34	75,936	-2.67(-1.00%)
Oct 02, 2023	268.04	268.04	265.18	268.01	62,111	-0.48(-0.18%)
Sep 29, 2023	271.27	271.27	268.20	268.49	73,031	-2.10(-0.78%)
Sep 28, 2023	269.25	271.26	269.25	270.59	61,025	+1.35(+0.50%)
Sep 27, 2023	270.76	270.80	267.33	269.24	32,277	-1.15(-0.43%)
Sep 26, 2023	271.06	272.27	270.29	270.39	43,564	-1.95(-0.72%)
Sep 25, 2023	270.28	272.42	271.47	272.34	50,226	+1.21(+0.45%)
Sep 22, 2023	271.39	272.85	271.01	271.13	51,563	-0.71(-0.26%)
Sep 21, 2023	273.24	274.05	271.80	271.84	24,131	-2.78(-1.01%)
Sep 20, 2023	275.01	276.49	274.62	274.62	21,627	-0.17(-0.06%)
Sep 19, 2023	273.79	275.37	273.04	274.79	73,887	+0.25(+0.09%)
Sep 18, 2023	275.20	275.38	274.25	274.55	19,180	-0.66(-0.24%)
Sep 15, 2023	276.80	278.19	275.04	275.21	26,393	-2.40(-0.86%)
Sep 14, 2023	278.60	278.60	277.18	277.60	20,167	+0.44(+0.16%)
Sep 13, 2023	275.97	278.12	275.97	277.16	25,203	+0.13(+0.05%)
Sep 12, 2023	276.60	277.58	275.76	277.03	21,831	-0.36(-0.13%)
Sep 11, 2023	275.58	278.05	275.58	277.38	25,959	+1.69(+0.61%)
Sep 08, 2023	275.22	276.34	275.18	275.69	16,532	-0.18(-0.06%)
Sep 07, 2023	275.60	276.94	275.58	275.87	21,963	+1.05(+0.38%)
Sep 06, 2023	276.03	276.03	273.98	274.82	24,332	-1.60(-0.58%)
Sep 05, 2023	279.16	279.16	276.43	276.43	23,939	-2.69(-0.96%)
Sep 01, 2023	280.42	280.70	278.68	279.12	32,337	+0.75(+0.27%)
Aug 31, 2023	281.18	281.64	278.32	278.37	19,853	-2.90(-1.03%)
Aug 30, 2023	281.50	282.78	281.11	281.27	118,959	+0.02(+0.01%)
Aug 29, 2023	278.88	281.30	278.87	281.25	36,842	+2.67(+0.96%)
Aug 28, 2023	278.63	279.80	277.67	278.57	27,936	+0.63(+0.23%)
Aug 25, 2023	276.19	278.83	275.92	277.94	35,177	+1.85(+0.67%)
Aug 24, 2023	277.89	279.86	275.87	276.09	141,946	-2.28(-0.82%)
Aug 23, 2023	278.63	279.66	277.74	278.37	25,684	+1.02(+0.37%)
Aug 22, 2023	278.08	278.36	277.35	277.35	121,225	-0.86(-0.31%)
Aug 21, 2023	277.68	278.51	277.13	278.20	40,247	+0.44(+0.16%)
Aug 18, 2023	277.29	278.49	277.02	277.76	40,707	-0.13(-0.05%)
Aug 17, 2023	278.54	279.96	277.80	277.89	63,316	-1.75(-0.63%)
Aug 16, 2023	280.76	281.83	279.61	279.64	22,565	-2.04(-0.72%)
Aug 15, 2023	281.51	282.70	281.43	281.68	33,612	-0.97(-0.34%)
Aug 14, 2023	281.11	283.36	281.11	282.65	30,359	+1.13(+0.40%)
Aug 11, 2023	279.99	281.84	279.64	281.52	25,523	+1.45(+0.52%)
Aug 10, 2023	281.12	283.44	279.81	280.07	42,670	-0.12(-0.04%)
Aug 09, 2023	279.84	281.82	279.84	280.19	70,284	-0.16(-0.06%)
Aug 08, 2023	279.58	280.62	278.75	280.35	51,531	+2.12(+0.76%)
Aug 07, 2023	275.91	278.48	275.91	278.23	33,580	+2.93(+1.06%)
Aug 04, 2023	276.09	277.67	274.81	275.30	45,127	-0.68(-0.25%)
Aug 03, 2023	276.34	276.66	275.73	275.98	22,418	-1.54(-0.55%)
Aug 02, 2023	277.48	279.09	276.78	277.52	26,851	-0.40(-0.15%)
Aug 01, 2023	278.80	279.36	277.37	277.92	39,221	-1.50(-0.54%)
Jul 31, 2023	280.91	280.91	278.57	279.42	29,730	-2.20(-0.78%)
Jul 28, 2023	281.64	282.11	280.14	281.61	40,191	+1.09(+0.39%)
Jul 27, 2023	283.33	283.77	280.40	280.52	20,183	-2.28(-0.81%)
Jul 26, 2023	281.51	283.60	280.78	282.80	20,868	+0.09(+0.03%)
Jul 25, 2023	280.64	283.54	280.52	282.71	19,295	+0.03(+0.01%)
Jul 24, 2023	283.51	284.43	282.50	282.68	37,641	-0.87(-0.31%)
Jul 21, 2023	280.98	284.24	280.98	283.55	24,463	+2.91(+1.04%)
Jul 20, 2023	277.24	281.69	277.24	280.64	62,568	+3.79(+1.37%)
Jul 19, 2023	276.42	278.69	276.42	276.86	60,958	+1.06(+0.38%)
Jul 18, 2023	273.97	276.52	273.50	275.80	42,466	+1.87(+0.68%)
Jul 17, 2023	274.19	274.64	273.17	273.93	52,480	-1.23(-0.45%)
Jul 14, 2023	272.62	275.90	272.62	275.16	29,519	+3.74(+1.38%)
Jul 13, 2023	271.86	272.46	271.16	271.42	23,017	+0.19(+0.07%)
Jul 12, 2023	272.57	272.70	270.93	271.23	40,371	-0.48(-0.17%)
Jul 11, 2023	271.25	272.49	270.58	271.70	31,489	-0.01(-0.00%)
Jul 10, 2023	269.15	271.96	269.15	271.71	79,068	+2.44(+0.90%)
Jul 07, 2023	271.51	271.58	269.28	269.28	28,774	-3.08(-1.13%)
Jul 06, 2023	272.70	273.21	271.83	272.36	16,425	-2.42(-0.88%)
Jul 05, 2023	274.25	275.11	274.21	274.77	39,803	-0.31(-0.11%)
Jul 03, 2023	275.68	275.68	273.88	275.08	34,037	-2.35(-0.85%)
Jun 30, 2023	275.89	277.77	275.89	277.43	25,606	+3.08(+1.12%)
Jun 29, 2023	272.36	274.73	272.36	274.35	129,414	+1.58(+0.58%)
Jun 28, 2023	273.77	273.77	272.11	272.76	26,421	-0.87(-0.32%)
Jun 27, 2023	274.32	274.32	271.99	273.63	22,924	-0.47(-0.17%)
Jun 26, 2023	275.42	275.42	271.84	274.10	19,577	-1.64(-0.60%)
Jun 23, 2023	275.99	276.78	275.70	275.74	15,556	-1.18(-0.43%)
Jun 22, 2023	275.25	277.26	275.25	276.92	37,870	+1.79(+0.65%)
Jun 21, 2023	274.61	275.87	273.44	275.13	184,754	-0.10(-0.04%)
Jun 20, 2023	273.40	276.28	272.56	275.23	211,036	-0.33(-0.12%)
Jun 16, 2023	275.99	277.95	275.38	275.56	35,683	+0.13(+0.05%)
Jun 15, 2023	272.10	275.91	271.44	275.43	22,343	-2.43(-0.87%)
May 08, 2023	278.34	278.34	276.93	277.86	32,229	-0.60(-0.22%)
May 05, 2023	277.12	279.30	277.12	278.46	52,395	+2.56(+0.93%)
May 04, 2023	276.86	276.89	274.76	275.90	26,748	-2.20(-0.79%)
May 03, 2023	279.47	280.44	277.85	278.10	27,766	+0.18(+0.06%)
May 02, 2023	278.78	280.36	276.35	277.93	24,417	-1.66(-0.59%)
May 01, 2023	278.39	280.51	278.39	279.58	32,850	+1.76(+0.63%)
Apr 28, 2023	275.31	278.62	275.31	277.83	30,013	+2.47(+0.90%)
Apr 27, 2023	274.56	275.75	271.91	275.36	25,786	+1.27(+0.47%)
Apr 26, 2023	275.96	275.96	272.69	274.08	43,557	-3.91(-1.41%)
Apr 25, 2023	280.47	281.50	277.76	277.99	47,339	-3.32(-1.18%)
Apr 24, 2023	280.35	281.31	279.66	281.31	39,395	+1.36(+0.49%)
Apr 21, 2023	279.24	280.58	278.64	279.95	158,203	+2.00(+0.72%)
Apr 20, 2023	277.30	278.24	276.70	277.95	55,027	-1.14(-0.41%)
Apr 19, 2023	278.27	279.21	277.38	279.09	58,343	+1.08(+0.39%)
Apr 18, 2023	280.51	280.51	277.64	278.01	57,725	-1.83(-0.65%)
Apr 17, 2023	280.07	280.21	278.63	279.84	36,465	-0.30(-0.11%)
Apr 14, 2023	281.58	281.62	279.15	280.14	37,808	-2.17(-0.77%)
Apr 13, 2023	279.74	282.62	279.51	282.31	19,987	+3.80(+1.36%)
Apr 12, 2023	279.92	280.69	278.49	278.51	29,896	-0.24(-0.09%)
Apr 11, 2023	278.45	279.40	278.28	278.75	38,093	+1.06(+0.38%)
Apr 10, 2023	277.54	277.70	275.69	277.70	26,903	-0.20(-0.07%)
Apr 06, 2023	277.43	278.54	276.64	277.89	45,091	+1.11(+0.40%)
Apr 05, 2023	273.74	277.21	273.74	276.79	36,131	+4.25(+1.56%)
Apr 04, 2023	272.25	273.98	271.91	272.54	109,489	+0.18(+0.07%)
Apr 03, 2023	269.96	272.57	269.34	272.36	88,894	+2.58(+0.96%)
Mar 31, 2023	266.93	269.82	266.93	269.78	27,166	+3.26(+1.22%)
Mar 30, 2023	267.03	267.03	265.11	266.52	22,751	+1.39(+0.53%)
Mar 29, 2023	266.20	266.20	264.24	265.13	20,780	+0.61(+0.23%)
Mar 28, 2023	265.43	266.60	263.85	264.52	55,870	-1.77(-0.66%)
Mar 27, 2023	266.99	268.09	265.96	266.29	36,171	+1.40(+0.53%)
Mar 24, 2023	260.90	265.08	260.45	264.88	35,341	+3.33(+1.27%)
Mar 23, 2023	263.29	264.63	260.18	261.55	48,578	-0.27(-0.10%)
Mar 22, 2023	266.49	266.75	261.82	261.82	45,833	-4.16(-1.56%)
Mar 21, 2023	265.24	266.11	263.86	265.98	162,917	+1.85(+0.70%)
Mar 20, 2023	261.14	264.41	261.14	264.13	34,219	+3.10(+1.19%)
Mar 17, 2023	264.12	264.12	260.43	261.03	67,348	-3.41(-1.29%)
Mar 16, 2023	259.74	264.44	259.35	264.44	76,997	+2.71(+1.04%)
Mar 15, 2023	259.07	261.96	259.07	261.73	28,974	-0.58(-0.22%)
Mar 14, 2023	261.95	262.69	259.80	262.31	69,488	+2.68(+1.03%)
Mar 13, 2023	255.58	262.91	255.58	259.63	26,355	+2.84(+1.11%)
Mar 10, 2023	258.49	260.20	255.90	256.79	39,014	-2.32(-0.90%)
Mar 09, 2023	262.83	262.97	258.59	259.11	44,881	-2.53(-0.97%)
Mar 08, 2023	262.67	263.03	260.82	261.64	24,207	-1.66(-0.63%)
Mar 07, 2023	267.97	267.97	262.97	263.29	26,646	-3.94(-1.47%)
Mar 06, 2023	267.49	268.77	266.85	267.23	49,156	-0.72(-0.27%)
Mar 03, 2023	265.29	268.02	264.97	267.95	21,026	+3.39(+1.28%)
Mar 02, 2023	261.73	265.37	261.73	264.56	42,196	+1.53(+0.58%)
Mar 01, 2023	262.84	263.26	261.84	263.04	55,817	-0.11(-0.04%)
Feb 28, 2023	264.26	264.30	263.04	263.14	24,141	-1.87(-0.71%)
Feb 27, 2023	266.97	267.93	264.70	265.02	44,539	-0.56(-0.21%)
Feb 24, 2023	266.66	266.90	264.85	265.58	24,922	-3.47(-1.29%)
Feb 23, 2023	268.00	270.00	267.05	269.05	36,906	+0.61(+0.23%)
Feb 22, 2023	269.72	269.90	267.95	268.44	36,411	-0.70(-0.26%)
Feb 21, 2023	270.95	271.52	268.83	269.14	26,969	-3.95(-1.45%)
Feb 17, 2023	269.90	273.47	269.90	273.10	25,941	+2.36(+0.87%)
Feb 16, 2023	271.79	273.13	270.32	270.74	76,324	-2.62(-0.96%)
Feb 15, 2023	273.04	273.77	272.42	273.36	44,561	-1.15(-0.42%)
Feb 14, 2023	276.36	276.68	273.14	274.51	56,623	-1.44(-0.52%)
Feb 13, 2023	273.98	275.95	273.74	275.95	38,592	+2.51(+0.92%)
Feb 10, 2023	271.42	273.80	271.10	273.44	21,372	+2.22(+0.82%)
Feb 09, 2023	274.83	275.38	270.98	271.22	22,354	-2.64(-0.96%)
Feb 08, 2023	274.45	274.92	273.59	273.86	27,195	-1.10(-0.40%)
Feb 07, 2023	272.26	275.43	271.20	274.97	50,696	+1.78(+0.65%)
Feb 06, 2023	274.54	274.76	272.80	273.18	24,310	-1.74(-0.63%)
Feb 03, 2023	275.96	276.71	273.97	274.93	37,363	-0.87(-0.31%)
Feb 02, 2023	276.04	276.04	273.97	275.79	71,326	-1.58(-0.57%)
Feb 01, 2023	276.24	278.80	274.06	277.37	87,825	+1.77(+0.64%)
Jan 31, 2023	272.77	275.65	272.71	275.60	33,918	+3.58(+1.31%)
Jan 30, 2023	273.77	275.81	271.78	272.02	43,805	-2.62(-0.95%)
Jan 27, 2023	275.43	276.19	274.44	274.64	49,888	-1.73(-0.63%)
Jan 26, 2023	277.30	277.30	274.54	276.38	29,682	+0.45(+0.16%)
Jan 25, 2023	274.91	275.92	273.39	275.92	40,387	+0.21(+0.08%)
Jan 24, 2023	275.96	277.48	274.47	275.71	27,355	-1.95(-0.70%)
Jan 23, 2023	276.51	278.86	276.30	277.67	49,625	+1.00(+0.36%)
Jan 20, 2023	275.99	276.76	273.86	276.66	44,808	+1.69(+0.62%)
Jan 19, 2023	273.01	276.02	273.01	274.97	52,398	+0.58(+0.21%)
Jan 18, 2023	278.21	278.91	274.34	274.38	42,082	-3.85(-1.38%)
Jan 17, 2023	279.73	279.77	278.09	278.24	51,626	-1.26(-0.45%)
Jan 13, 2023	276.29	280.11	276.29	279.50	23,592	+1.22(+0.44%)
Jan 12, 2023	278.14	278.93	275.65	278.28	67,712	-0.73(-0.26%)
Jan 11, 2023	278.03	279.05	276.42	279.00	53,956	+1.80(+0.65%)
Jan 10, 2023	275.05	277.25	274.74	277.20	22,726	+2.70(+0.98%)
Jan 09, 2023	279.13	279.55	274.33	274.50	29,447	-4.85(-1.74%)
Jan 06, 2023	278.38	280.08	275.16	279.35	46,460	+2.30(+0.83%)
Jan 05, 2023	277.71	278.44	275.69	277.06	29,539	-2.33(-0.83%)
Jan 04, 2023	280.15	280.66	277.89	279.38	39,574	+1.09(+0.39%)

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.

US Healthcare Ishares ETF (NY: IYH )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

US Healthcare Ishares ETF (NY: IYH )

Historical Prices

Sections

Services