Skip to main content

US Healthcare Ishares ETF (NY: IYH )

61.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 264.36 265.20 263.87 264.24 53,548 -0.74(-0.28%)
Jun 29, 2021 264.53 265.59 264.50 264.97 13,935 +0.45(+0.17%)
Jun 28, 2021 264.77 264.80 263.68 264.52 19,858 +0.06(+0.02%)
Jun 25, 2021 262.48 264.66 262.48 264.46 18,510 +1.50(+0.57%)
Jun 24, 2021 263.25 264.10 262.77 262.96 22,041 +1.43(+0.55%)
Jun 23, 2021 262.27 262.27 261.52 261.52 20,099 -1.24(-0.47%)
Jun 22, 2021 261.96 262.90 261.20 262.76 29,550 +0.86(+0.33%)
Jun 21, 2021 259.38 262.09 258.64 261.90 99,514 +3.09(+1.19%)
Jun 18, 2021 259.64 259.78 258.49 258.81 38,315 -2.56(-0.98%)
Jun 17, 2021 258.75 262.12 258.75 261.37 15,538 +2.28(+0.88%)
Jun 16, 2021 260.94 261.64 259.02 259.09 22,722 -1.07(-0.41%)
Jun 15, 2021 260.88 260.88 259.44 260.17 21,417 -0.39(-0.15%)
Jun 14, 2021 260.54 260.64 259.00 260.56 114,265 +0.21(+0.08%)
Jun 11, 2021 261.50 261.52 259.27 260.34 18,621 -2.00(-0.76%)
Jun 10, 2021 258.12 262.37 258.12 262.35 33,180 +4.39(+1.70%)
Jun 09, 2021 256.47 258.22 256.24 257.96 17,686 +2.85(+1.12%)
Jun 08, 2021 256.96 256.96 253.33 255.11 30,507 -0.92(-0.36%)
Jun 07, 2021 254.83 258.06 254.83 256.03 55,483 +1.30(+0.51%)
Jun 04, 2021 254.70 255.76 254.29 254.72 18,880 +1.14(+0.45%)
Jun 03, 2021 251.59 254.15 251.40 253.58 19,936 +0.81(+0.32%)
Jun 02, 2021 253.24 254.33 252.48 252.77 22,663 -0.65(-0.26%)
Jun 01, 2021 257.49 257.49 253.25 253.42 24,901 -4.15(-1.61%)
May 28, 2021 257.51 259.48 257.28 257.56 27,967 +0.95(+0.37%)
May 27, 2021 256.62 257.26 256.24 256.62 16,199 -0.22(-0.09%)
May 26, 2021 257.81 257.81 256.04 256.84 34,950 -1.01(-0.39%)
May 25, 2021 259.15 259.15 257.82 257.85 32,302 -0.57(-0.22%)
May 24, 2021 259.06 259.83 258.42 258.42 24,672 +0.25(+0.10%)
May 21, 2021 259.02 260.44 258.03 258.17 23,426 -0.07(-0.03%)
May 20, 2021 255.42 259.16 255.42 258.24 54,441 +3.17(+1.24%)
May 19, 2021 253.45 255.15 252.33 255.07 49,487 -0.72(-0.28%)
May 18, 2021 255.72 257.26 254.98 255.79 27,224 +0.46(+0.18%)
May 17, 2021 255.41 256.61 255.17 255.33 24,240 -0.66(-0.26%)
May 14, 2021 255.32 256.56 255.32 255.99 16,888 +1.57(+0.62%)
May 13, 2021 252.72 255.19 252.66 254.42 23,543 +2.29(+0.91%)
May 12, 2021 253.52 254.56 252.09 252.13 25,917 -2.78(-1.09%)
May 11, 2021 254.83 256.67 254.28 254.92 35,664 -2.02(-0.79%)
May 10, 2021 258.40 259.11 256.94 256.94 44,050 -0.79(-0.31%)
May 07, 2021 256.27 259.16 256.27 257.73 19,169 +1.91(+0.75%)
May 06, 2021 255.04 255.96 252.91 255.81 27,157 -0.02(-0.01%)
May 05, 2021 256.11 257.18 255.38 255.83 29,506 +0.09(+0.03%)
May 04, 2021 255.85 255.85 254.56 255.75 23,237 -0.83(-0.32%)
May 03, 2021 255.50 256.77 255.50 256.58 16,918 +2.41(+0.95%)
Apr 30, 2021 253.78 255.50 253.78 254.17 51,732 -0.77(-0.30%)
Apr 29, 2021 256.30 256.33 254.21 254.94 32,455 -1.35(-0.53%)
Apr 28, 2021 257.06 257.06 256.13 256.30 56,334 -0.95(-0.37%)
Apr 27, 2021 258.28 258.28 257.17 257.25 44,797 -1.48(-0.57%)
Apr 26, 2021 259.19 259.19 257.68 258.72 18,123 -0.15(-0.06%)
Apr 23, 2021 257.27 259.41 256.77 258.87 33,729 +1.79(+0.70%)
Apr 22, 2021 257.48 258.60 256.18 257.08 61,915 -1.02(-0.40%)
Apr 21, 2021 255.55 258.11 255.52 258.11 42,541 +3.28(+1.29%)
Apr 20, 2021 253.50 255.16 253.50 254.83 42,472 +0.98(+0.38%)
Apr 19, 2021 254.38 254.38 253.22 253.85 49,230 -0.83(-0.33%)
Apr 16, 2021 254.06 254.70 253.03 254.68 25,038 +1.80(+0.71%)
Apr 15, 2021 249.38 253.09 249.38 252.89 41,356 +4.53(+1.83%)
Apr 14, 2021 248.13 249.44 247.90 248.35 88,553 +0.05(+0.02%)
Apr 13, 2021 245.89 248.58 245.89 248.31 26,690 +1.70(+0.69%)
Apr 12, 2021 246.55 246.97 245.55 246.60 35,270 +0.24(+0.10%)
Apr 09, 2021 243.78 246.36 243.78 246.36 28,453 +2.39(+0.98%)
Apr 08, 2021 244.15 244.72 243.67 243.97 26,286 +0.87(+0.36%)
Apr 07, 2021 244.43 244.43 242.87 243.10 39,080 -1.37(-0.56%)
Apr 06, 2021 245.26 245.98 243.95 244.48 19,630 -0.57(-0.23%)
Apr 05, 2021 243.40 245.44 243.40 245.05 18,550 +1.65(+0.68%)
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.