Skip to main content

US Healthcare Ishares ETF (NY: IYH )

65.91 +0.33 (+0.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 11.21 11.30 11.15 11.16 588,606 -0.09(-0.78%)
Jun 29, 2010 11.33 11.34 11.19 11.25 443,784 -0.24(-2.09%)
Jun 25, 2010 11.49 11.54 11.39 11.49 249,130 +0.07(+0.60%)
Jun 24, 2010 11.48 11.50 11.42 11.42 354,409 -0.15(-1.28%)
Jun 23, 2010 11.59 11.61 11.49 11.57 328,358 -0.04(-0.31%)
Jun 22, 2010 11.72 11.82 11.60 11.60 231,620 -0.11(-0.95%)
Jun 21, 2010 11.92 11.92 11.68 11.72 355,551 -0.05(-0.46%)
Jun 18, 2010 11.77 11.80 11.73 11.77 172,838 -0.02(-0.15%)
Jun 17, 2010 11.79 11.79 11.69 11.79 210,736 +0.01(+0.06%)
Jun 16, 2010 11.71 11.80 11.71 11.78 205,498 +0.03(+0.23%)
Jun 15, 2010 11.63 11.76 11.63 11.75 209,655 +0.19(+1.64%)
Jun 14, 2010 11.65 11.66 11.55 11.56 212,877 +0.02(+0.17%)
Jun 11, 2010 11.37 11.54 11.37 11.54 283,519 +0.12(+1.06%)
Jun 10, 2010 11.33 11.44 11.32 11.42 251,528 +0.22(+2.00%)
Jun 09, 2010 11.34 11.34 11.16 11.20 284,747 -0.04(-0.37%)
Jun 08, 2010 11.21 11.26 11.11 11.24 419,018 +0.01(+0.05%)
Jun 07, 2010 11.32 11.38 11.23 11.23 597,752 -0.02(-0.17%)
Jun 04, 2010 11.25 11.48 11.25 11.25 176,039 -0.38(-3.28%)
Jun 03, 2010 11.59 11.65 11.56 11.63 235,281 +0.08(+0.67%)
Jun 02, 2010 11.34 11.56 11.31 11.56 420,971 +0.27(+2.35%)
Jun 01, 2010 11.35 11.49 11.28 11.29 1,040,427 -0.13(-1.11%)
May 28, 2010 11.42 11.54 11.40 11.42 657,741 -0.06(-0.53%)
May 27, 2010 11.42 11.48 11.38 11.48 872,305 +0.23(+2.03%)
May 26, 2010 11.36 11.44 11.25 11.25 580,330 -0.05(-0.42%)
May 25, 2010 11.15 11.31 11.05 11.30 379,997 -0.06(-0.49%)
May 24, 2010 11.34 11.48 11.31 11.36 268,161 -0.02(-0.13%)
May 21, 2010 11.18 11.42 11.09 11.37 766,339 +0.02(+0.17%)
May 20, 2010 11.43 11.53 11.35 11.35 922,648 -0.39(-3.31%)
May 19, 2010 11.72 11.83 11.68 11.74 427,045 -0.04(-0.35%)
May 18, 2010 11.95 11.97 11.77 11.78 855,484 -0.10(-0.83%)
May 17, 2010 11.93 11.93 11.73 11.88 835,926 +0.01(+0.05%)
May 14, 2010 11.88 12.03 11.79 11.88 1,893,786 -0.19(-1.60%)
May 13, 2010 12.13 12.17 12.06 12.07 173,381 -0.10(-0.85%)
May 12, 2010 12.12 12.18 12.05 12.17 244,634 +0.11(+0.92%)
May 11, 2010 12.11 12.17 12.05 12.06 404,354 -0.00(-0.03%)
May 10, 2010 12.01 12.08 11.98 12.07 778,089 +0.33(+2.81%)
May 07, 2010 11.83 11.89 11.59 11.74 3,590,446 -0.20(-1.65%)
May 06, 2010 12.22 12.26 0.0191 11.93 1,137,443 -0.33(-2.66%)
May 05, 2010 12.22 12.27 12.17 12.26 557,133 +0.01(+0.06%)
May 04, 2010 12.28 12.36 12.21 12.25 605,491 -0.12(-0.96%)
May 03, 2010 12.33 12.41 12.30 12.37 405,701 +0.07(+0.54%)
Apr 30, 2010 12.47 12.50 12.30 12.30 395,643 -0.13(-1.08%)
Apr 29, 2010 12.34 12.49 12.34 12.44 531,726 +0.19(+1.58%)
Apr 28, 2010 12.19 12.29 12.15 12.24 301,704 +0.08(+0.63%)
Apr 27, 2010 12.25 12.36 12.15 12.17 464,588 -0.13(-1.03%)
Apr 26, 2010 12.44 12.47 12.29 12.29 321,444 -0.15(-1.23%)
Apr 23, 2010 12.30 12.45 12.27 12.45 530,765 +0.13(+1.06%)
Apr 22, 2010 12.40 12.40 12.24 12.32 729,318 -0.16(-1.24%)
Apr 21, 2010 12.67 12.67 12.42 12.47 491,169 -0.21(-1.68%)
Apr 20, 2010 12.70 12.70 12.63 12.68 142,804 +0.04(+0.29%)
Apr 19, 2010 12.54 12.65 12.52 12.65 332,975 +0.09(+0.70%)
Apr 16, 2010 12.61 12.66 12.50 12.56 309,871 -0.08(-0.67%)
Apr 15, 2010 12.62 12.68 12.60 12.64 286,956 -0.01(-0.11%)
Apr 14, 2010 12.70 12.72 12.61 12.66 341,764 -0.03(-0.26%)
Apr 13, 2010 12.67 12.69 12.61 12.69 1,108,208 +0.01(+0.08%)
Apr 12, 2010 12.70 12.71 12.66 12.68 516,211 -0.02(-0.14%)
Apr 09, 2010 12.65 12.70 12.64 12.70 377,652 +0.05(+0.39%)
Apr 08, 2010 12.64 12.66 12.59 12.65 570,878 -0.03(-0.21%)
Apr 07, 2010 12.70 12.73 12.64 12.67 246,378 -0.05(-0.42%)
Apr 06, 2010 12.70 12.77 12.70 12.73 337,215 -0.02(-0.18%)
Apr 05, 2010 12.81 12.81 12.73 12.75 341,785 -0.02(-0.14%)
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.