Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Healthcare Ishares ETF (NY: IYH )

58.61 -0.07 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 280.33 280.39 276.74 278.30 57,658 -1.19(-0.43%)
Dec 30, 2022 279.62 279.62 276.59 279.49 29,821 -0.88(-0.31%)
Dec 29, 2022 279.09 281.80 278.43 280.37 35,478 +3.29(+1.19%)
Dec 28, 2022 278.81 280.96 277.07 277.07 35,633 -1.71(-0.61%)
Dec 27, 2022 279.75 280.08 278.37 278.79 51,114 -0.89(-0.32%)
Dec 23, 2022 279.86 279.93 278.12 279.68 25,418 -0.12(-0.04%)
Dec 22, 2022 278.66 279.79 276.59 279.79 33,600 -0.55(-0.20%)
Dec 21, 2022 278.19 280.94 277.49 280.35 28,548 +3.84(+1.39%)
Dec 20, 2022 276.59 277.43 274.88 276.50 37,309 +0.16(+0.06%)
Dec 19, 2022 277.86 277.86 275.17 276.35 56,119 -1.37(-0.49%)
Dec 16, 2022 279.75 279.75 276.11 277.71 46,112 -3.84(-1.36%)
Dec 15, 2022 284.70 284.70 280.72 281.56 39,897 -5.25(-1.83%)
Dec 14, 2022 286.25 289.09 285.68 286.81 85,293 +0.52(+0.18%)
Dec 13, 2022 288.10 289.69 285.29 286.29 86,199 +1.35(+0.47%)
Dec 12, 2022 282.81 285.00 282.67 284.94 28,654 +2.92(+1.03%)
Dec 09, 2022 285.34 285.95 281.89 282.02 22,716 -3.53(-1.23%)
Dec 08, 2022 283.27 285.77 282.82 285.55 39,521 +2.43(+0.86%)
Dec 07, 2022 280.94 283.39 280.94 283.12 204,481 +2.61(+0.93%)
Dec 06, 2022 282.47 283.13 279.41 280.51 38,090 -2.62(-0.93%)
Dec 05, 2022 284.72 284.72 282.25 283.13 74,149 -2.92(-1.02%)
Dec 02, 2022 283.02 286.32 282.62 286.05 47,603 +0.43(+0.15%)
Dec 01, 2022 286.08 286.76 283.89 285.62 96,631 +1.06(+0.37%)
Nov 30, 2022 278.47 284.55 276.54 284.55 69,691 +7.38(+2.66%)
Nov 29, 2022 277.55 277.63 275.92 277.18 29,555 -0.78(-0.28%)
Nov 28, 2022 279.35 280.90 277.44 277.95 29,623 -2.01(-0.72%)
Nov 25, 2022 278.01 280.31 278.01 279.97 14,482 +1.48(+0.53%)
Nov 23, 2022 277.55 278.96 276.73 278.48 90,812 +1.21(+0.44%)
Nov 22, 2022 275.41 277.46 275.18 277.27 62,673 +2.14(+0.78%)
Nov 21, 2022 275.09 276.17 274.09 275.13 40,912 +0.07(+0.03%)
Nov 18, 2022 274.29 275.56 273.46 275.06 30,110 +3.13(+1.15%)
Nov 17, 2022 270.65 273.00 270.03 271.93 30,288 -0.36(-0.13%)
Nov 16, 2022 272.82 275.05 271.93 272.29 29,171 -0.50(-0.18%)
Nov 15, 2022 274.56 274.78 270.42 272.80 53,179 +0.21(+0.08%)
Nov 14, 2022 273.48 275.93 272.59 272.59 68,863 -0.03(-0.01%)
Nov 11, 2022 275.79 275.79 269.48 272.62 45,059 -2.75(-1.00%)
Nov 10, 2022 273.13 275.94 271.24 275.37 64,188 +7.36(+2.75%)
Nov 09, 2022 270.15 272.03 267.73 268.01 64,556 -2.83(-1.04%)
Nov 08, 2022 270.06 272.97 267.76 270.84 54,382 +1.39(+0.52%)
Nov 07, 2022 267.41 270.18 266.95 269.45 28,176 +2.71(+1.02%)
Nov 04, 2022 268.26 268.26 263.14 266.73 33,430 +1.23(+0.46%)
Nov 03, 2022 264.81 266.66 262.47 265.51 35,539 -1.15(-0.43%)
Nov 02, 2022 271.58 266.65 266.65 39,555 -4.83(-1.78%)
Nov 01, 2022 272.44 272.66 269.26 271.49 62,374 +0.16(+0.06%)
Oct 31, 2022 270.23 272.17 270.17 271.33 49,204 -0.27(-0.10%)
Oct 28, 2022 267.67 271.64 266.81 271.60 100,691 +4.40(+1.65%)
Oct 27, 2022 269.31 269.31 266.82 267.19 64,885 -1.59(-0.59%)
Oct 26, 2022 266.14 271.12 266.14 268.79 79,439 +3.11(+1.17%)
Oct 25, 2022 263.25 265.90 262.40 265.67 36,087 +2.48(+0.94%)
Oct 24, 2022 260.60 263.86 260.57 263.20 69,321 +4.78(+1.85%)
Oct 21, 2022 252.93 258.88 251.49 258.41 23,998 +5.27(+2.08%)
Oct 20, 2022 254.41 256.77 252.87 253.15 38,173 -2.01(-0.79%)
Oct 19, 2022 258.56 258.56 253.26 255.16 40,223 -4.07(-1.57%)
Oct 18, 2022 261.32 262.07 258.44 259.23 71,705 +1.38(+0.54%)
Oct 17, 2022 254.73 258.48 254.73 257.84 50,658 +4.40(+1.74%)
Oct 14, 2022 257.47 259.12 253.24 253.44 31,456 -2.29(-0.90%)
Oct 13, 2022 245.69 256.77 245.69 255.73 39,859 +5.57(+2.23%)
Oct 12, 2022 251.31 253.05 250.16 250.16 42,759 -0.98(-0.39%)
Oct 11, 2022 249.05 253.69 249.02 251.14 48,294 +1.13(+0.45%)
Oct 10, 2022 252.21 252.21 249.09 250.01 32,384 -1.87(-0.74%)
Oct 07, 2022 255.85 255.85 250.45 251.88 24,955 -5.11(-1.99%)
Oct 06, 2022 258.66 259.60 256.58 256.99 32,292 -2.94(-1.13%)
Oct 05, 2022 256.85 261.14 256.55 259.93 60,787 +0.68(+0.26%)
Oct 04, 2022 255.21 259.37 255.21 259.25 67,983 +5.98(+2.36%)
Oct 03, 2022 250.42 254.07 249.46 253.26 70,156 +4.72(+1.90%)
Sep 30, 2022 252.25 253.46 248.17 248.54 63,592 -3.00(-1.19%)
Sep 29, 2022 252.05 253.65 250.05 251.54 29,327 -2.38(-0.94%)
Sep 28, 2022 250.88 254.99 250.29 253.91 54,817 +5.69(+2.29%)
Sep 27, 2022 249.94 251.86 247.28 248.23 78,495 -0.39(-0.16%)
Sep 26, 2022 249.53 250.75 247.94 248.62 93,134 -2.56(-1.02%)
Sep 23, 2022 251.21 251.34 248.16 251.18 99,183 -1.44(-0.57%)
Sep 22, 2022 251.39 254.06 249.96 252.62 74,179 +1.08(+0.43%)
Sep 21, 2022 256.55 258.50 251.54 251.54 330,612 -4.49(-1.75%)
Sep 20, 2022 257.05 257.64 254.55 256.03 49,394 -3.10(-1.20%)
Sep 19, 2022 258.60 259.17 255.67 259.13 54,147 -1.56(-0.60%)
Sep 16, 2022 259.63 260.92 258.87 260.70 41,552 -1.07(-0.41%)
Sep 15, 2022 261.49 263.89 261.31 261.77 73,261 +1.49(+0.57%)
Sep 14, 2022 260.99 262.27 259.07 260.28 54,053 +0.26(+0.10%)
Sep 13, 2022 265.44 265.44 259.44 260.01 27,996 -9.05(-3.36%)
Sep 12, 2022 268.09 270.15 267.65 269.06 22,297 +1.67(+0.63%)
Sep 09, 2022 265.60 268.09 265.53 267.39 30,380 +2.75(+1.04%)
Sep 08, 2022 258.45 264.76 258.45 264.64 311,406 +4.60(+1.77%)
Sep 07, 2022 255.69 260.33 255.43 260.04 23,650 +4.58(+1.79%)
Sep 06, 2022 256.59 258.44 255.19 255.47 201,403 +0.09(+0.03%)
Sep 02, 2022 260.77 260.92 254.82 255.38 43,334 -3.89(-1.50%)
Sep 01, 2022 254.47 259.32 254.15 259.27 73,123 +3.79(+1.48%)
Aug 31, 2022 257.75 259.44 255.47 255.48 522,796 -1.50(-0.58%)
Aug 30, 2022 259.45 259.45 256.60 256.98 52,185 -1.96(-0.76%)
Aug 29, 2022 259.36 260.17 257.96 258.94 66,131 -2.06(-0.79%)
Aug 26, 2022 268.87 268.87 260.86 260.99 28,718 -7.58(-2.82%)
Aug 25, 2022 267.04 268.72 265.22 268.58 18,823 +2.96(+1.11%)
Aug 24, 2022 265.38 266.54 265.12 265.62 31,591 +0.52(+0.20%)
Aug 23, 2022 267.91 267.91 264.21 265.10 30,745 -3.49(-1.30%)
Aug 22, 2022 270.45 270.92 267.78 268.60 72,968 -3.47(-1.28%)
Aug 19, 2022 271.63 273.32 271.51 272.07 21,013 +0.23(+0.08%)
Aug 18, 2022 272.86 272.86 270.51 271.84 30,688 -1.21(-0.44%)
Aug 17, 2022 273.31 274.52 272.74 273.06 40,716 -1.89(-0.69%)
Aug 16, 2022 274.82 275.81 273.87 274.95 162,234 -0.87(-0.32%)
Aug 15, 2022 274.45 276.11 273.66 275.82 409,761 +1.35(+0.49%)
Aug 12, 2022 272.20 274.47 271.42 274.47 55,022 +3.37(+1.24%)
Aug 11, 2022 272.90 274.77 270.51 271.10 71,082 -1.94(-0.71%)
Aug 10, 2022 273.25 273.27 271.58 273.04 35,034 +3.18(+1.18%)
Aug 09, 2022 271.63 272.20 269.36 269.86 46,372 -1.60(-0.59%)
Aug 08, 2022 271.53 273.20 270.12 271.46 30,009 +1.00(+0.37%)
Aug 05, 2022 268.98 270.52 268.09 270.46 35,290 -0.04(-0.01%)
Aug 04, 2022 271.81 271.81 270.02 270.50 44,135 -1.44(-0.53%)
Aug 03, 2022 271.30 272.78 270.17 271.94 42,627 +2.65(+0.98%)
Aug 02, 2022 270.12 272.51 269.21 269.29 80,146 -0.72(-0.27%)
Aug 01, 2022 271.10 271.81 269.51 270.01 78,141 -2.17(-0.80%)
Jul 29, 2022 271.92 272.42 270.16 272.19 59,686 -1.04(-0.38%)
Jul 28, 2022 272.22 274.99 267.46 273.22 68,054 +1.84(+0.68%)
Jul 27, 2022 269.83 272.55 268.43 271.38 41,831 +1.70(+0.63%)
Jul 26, 2022 268.66 271.14 268.37 269.68 75,349 +1.51(+0.56%)
Jul 25, 2022 267.58 268.49 266.96 268.18 68,895 +1.22(+0.46%)
Jul 22, 2022 269.33 269.33 265.58 266.95 97,415 -1.35(-0.50%)
Jul 21, 2022 264.36 268.30 264.36 268.30 443,028 +4.05(+1.53%)
Jul 20, 2022 266.45 266.45 263.09 264.25 36,779 -2.21(-0.83%)
Jul 19, 2022 264.80 266.62 264.23 266.46 24,659 +4.49(+1.71%)
Jul 18, 2022 268.42 268.42 261.09 261.97 37,515 -5.49(-2.05%)
Jul 15, 2022 264.01 267.64 264.01 267.46 43,706 +6.12(+2.34%)
Jul 14, 2022 259.56 261.62 257.79 261.35 34,580 -0.77(-0.29%)
Jul 13, 2022 262.46 264.02 261.60 262.12 65,818 -2.50(-0.95%)
Jul 12, 2022 267.13 267.69 263.46 264.62 50,706 -3.52(-1.31%)
Jul 11, 2022 268.15 269.54 267.31 268.14 22,621 -1.05(-0.39%)
Jul 08, 2022 268.14 271.57 267.41 269.19 38,149 +0.58(+0.21%)
Jul 07, 2022 266.98 268.71 266.94 268.62 67,209 +1.61(+0.60%)
Jul 06, 2022 265.32 268.32 265.32 267.00 53,975 +1.61(+0.61%)
Jul 05, 2022 264.03 265.49 260.01 265.39 40,671 -0.97(-0.36%)
Jul 01, 2022 262.98 266.69 260.77 266.36 75,589 +3.23(+1.23%)
Jun 30, 2022 262.58 264.62 260.88 263.13 111,727 -0.85(-0.32%)
Jun 29, 2022 262.02 264.93 261.56 263.98 37,710 +1.93(+0.74%)
Jun 28, 2022 267.66 268.43 261.49 262.05 40,600 -4.75(-1.78%)
Jun 27, 2022 266.07 267.56 265.01 266.81 30,521 +1.05(+0.39%)
Jun 24, 2022 263.51 265.76 261.57 265.76 62,628 +4.31(+1.65%)
Jun 23, 2022 256.94 261.53 256.83 261.45 34,607 +6.26(+2.45%)
Jun 22, 2022 249.48 257.50 249.48 255.19 31,324 +3.66(+1.46%)
Jun 21, 2022 247.47 252.63 247.47 251.53 95,847 +6.41(+2.61%)
Jun 17, 2022 244.48 248.22 244.48 245.12 103,707 +0.73(+0.30%)
Jun 16, 2022 243.91 244.57 242.05 244.39 80,011 -3.83(-1.54%)
Jun 15, 2022 247.55 250.47 244.94 248.22 45,516 +2.65(+1.08%)
Jun 14, 2022 248.01 248.01 243.95 245.57 113,551 -2.39(-0.96%)
Jun 13, 2022 251.19 251.24 247.28 247.96 116,769 -8.23(-3.21%)
Jun 10, 2022 257.57 258.32 255.46 256.19 63,415 -4.37(-1.68%)
Jun 09, 2022 265.94 266.45 260.52 260.56 18,263 -6.19(-2.32%)
Jun 08, 2022 267.74 269.02 266.06 266.76 20,346 -1.75(-0.65%)
Jun 07, 2022 264.21 268.83 264.21 268.50 17,852 +3.49(+1.32%)
Jun 06, 2022 267.36 267.36 264.22 265.02 26,998 -0.07(-0.03%)
Jun 03, 2022 266.17 267.56 264.75 265.09 38,480 -2.98(-1.11%)
Jun 02, 2022 266.36 268.14 261.97 268.06 57,303 +2.59(+0.97%)
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.