Skip to main content

US Healthcare Ishares ETF (NY: IYH )

65.58 -0.16 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 53.21 53.63 52.87 53.32 551,321 -0.17(-0.32%)
Jun 29, 2022 53.10 53.69 53.01 53.50 186,083 +0.39(+0.74%)
Jun 28, 2022 54.24 54.40 52.99 53.11 200,345 -0.96(-1.78%)
Jun 27, 2022 53.92 54.22 53.71 54.07 150,609 +0.21(+0.39%)
Jun 24, 2022 53.40 53.86 53.01 53.86 309,041 +0.87(+1.65%)
Jun 23, 2022 52.07 53.00 52.05 52.98 170,772 +1.27(+2.45%)
Jun 22, 2022 50.56 52.18 50.56 51.72 154,573 +0.74(+1.45%)
Jun 21, 2022 50.15 51.20 50.15 50.97 472,960 +1.30(+2.61%)
Jun 17, 2022 49.54 50.30 49.54 49.67 511,747 +0.15(+0.30%)
Jun 16, 2022 49.43 49.56 49.05 49.53 394,821 -0.78(-1.55%)
Jun 15, 2022 50.17 50.76 49.64 50.30 224,603 +0.54(+1.08%)
Jun 14, 2022 50.26 50.26 49.44 49.77 560,323 -0.48(-0.96%)
Jun 13, 2022 50.90 50.92 50.11 50.25 576,204 -1.67(-3.21%)
Jun 10, 2022 52.20 52.35 51.77 51.92 312,924 -0.89(-1.68%)
Jun 09, 2022 53.89 54.00 52.80 52.80 90,121 -1.35(-2.49%)
Jun 08, 2022 54.35 54.61 54.01 54.15 100,221 -0.35(-0.65%)
Jun 07, 2022 53.64 54.57 53.64 54.51 87,941 +0.71(+1.32%)
Jun 06, 2022 54.28 54.28 53.64 53.80 132,991 -0.01(-0.03%)
Jun 03, 2022 54.04 54.32 53.75 53.82 189,550 -0.60(-1.11%)
Jun 02, 2022 54.07 54.44 53.18 54.42 282,270 +0.53(+0.97%)
Jun 01, 2022 55.02 55.02 53.51 53.89 200,337 -0.85(-1.55%)
May 31, 2022 55.20 55.20 54.43 54.74 153,592 -0.79(-1.42%)
May 27, 2022 54.74 55.53 54.63 55.53 133,400 +0.99(+1.81%)
May 26, 2022 54.48 54.77 54.34 54.54 241,992 +0.29(+0.53%)
May 25, 2022 54.29 54.61 53.79 54.26 126,912 -0.02(-0.03%)
May 24, 2022 54.08 54.34 53.68 54.28 128,728 +0.06(+0.11%)
May 23, 2022 54.22 54.35 54.01 54.22 148,193 +0.43(+0.80%)
May 20, 2022 53.57 53.84 52.75 53.79 118,385 +0.65(+1.22%)
May 19, 2022 52.62 53.44 52.44 53.14 255,660 +0.17(+0.32%)
May 18, 2022 54.06 54.06 52.79 52.97 175,554 -1.42(-2.61%)
May 17, 2022 54.18 54.39 53.79 54.39 133,435 +0.84(+1.57%)
May 16, 2022 53.10 53.87 53.10 53.55 168,975 +0.40(+0.76%)
May 13, 2022 52.85 53.32 52.85 53.15 125,489 +0.70(+1.33%)
May 12, 2022 51.67 52.47 51.67 52.45 273,289 +0.53(+1.01%)
May 11, 2022 52.14 53.13 51.85 51.92 290,690 -0.37(-0.70%)
May 10, 2022 52.55 52.82 51.82 52.29 455,604 +0.21(+0.40%)
May 09, 2022 53.05 53.05 51.89 52.09 491,734 -1.54(-2.87%)
May 06, 2022 53.53 53.72 53.11 53.62 422,042 -0.31(-0.57%)
May 05, 2022 54.87 54.89 53.45 53.93 230,741 -1.16(-2.10%)
May 04, 2022 53.95 55.26 53.41 55.09 344,878 +1.12(+2.07%)
May 03, 2022 53.97 54.43 53.80 53.97 189,409 +0.16(+0.29%)
May 02, 2022 53.97 54.35 53.01 53.81 442,436 -0.29(-0.53%)
Apr 29, 2022 54.94 55.30 54.07 54.10 574,418 -1.35(-2.43%)
Apr 28, 2022 55.14 55.61 54.55 55.45 226,659 +0.66(+1.21%)
Apr 27, 2022 54.99 55.31 54.53 54.78 228,859 -0.06(-0.12%)
Apr 26, 2022 55.77 55.84 54.84 54.85 263,274 -1.11(-1.99%)
Apr 25, 2022 55.48 56.04 54.87 55.96 381,502 +0.38(+0.68%)
Apr 22, 2022 57.35 57.35 55.53 55.58 265,529 -2.07(-3.59%)
Apr 21, 2022 58.65 58.65 57.63 57.65 231,361 -0.77(-1.31%)
Apr 20, 2022 57.97 58.61 57.82 58.42 153,496 +0.74(+1.28%)
Apr 19, 2022 57.10 57.82 57.10 57.68 139,581 +0.59(+1.03%)
Apr 18, 2022 57.73 57.81 56.89 57.09 238,158 -0.77(-1.34%)
Apr 14, 2022 58.23 58.37 57.84 57.87 150,156 -0.26(-0.45%)
Apr 13, 2022 57.82 58.15 57.56 58.13 171,367 +0.37(+0.63%)
Apr 12, 2022 58.34 58.48 57.53 57.76 382,501 -0.54(-0.92%)
Apr 11, 2022 59.48 59.55 58.24 58.30 343,551 -1.16(-1.95%)
Apr 08, 2022 59.36 59.78 59.15 59.46 709,534 +0.14(+0.23%)
Apr 07, 2022 58.13 59.42 58.13 59.32 305,181 +1.08(+1.86%)
Apr 06, 2022 57.18 58.31 57.18 58.24 227,910 +0.80(+1.40%)
Apr 05, 2022 57.30 58.07 57.30 57.43 128,713 +0.05(+0.08%)
Apr 04, 2022 57.79 57.79 57.26 57.39 152,931 -0.40(-0.70%)
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.