Skip to main content

US Healthcare Ishares ETF (NY: IYH )

65.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 57.01 57.09 56.76 56.97 156,130 -0.01(-0.01%)
Dec 28, 2023 56.88 57.12 56.87 56.98 208,163 +0.12(+0.21%)
Dec 27, 2023 56.57 56.87 56.53 56.87 559,982 +0.30(+0.54%)
Dec 26, 2023 56.38 56.68 56.33 56.56 151,442 +0.17(+0.29%)
Dec 22, 2023 56.30 56.56 56.17 56.40 395,733 +0.34(+0.61%)
Dec 21, 2023 55.63 56.07 55.63 56.05 580,711 +0.66(+1.19%)
Dec 20, 2023 56.17 56.22 55.35 55.39 631,669 -1.01(-1.80%)
Dec 19, 2023 56.07 56.41 56.02 56.41 1,523,612 +0.40(+0.72%)
Dec 18, 2023 56.17 56.17 55.94 56.00 159,686 +0.10(+0.18%)
Dec 15, 2023 56.30 56.30 55.77 55.90 157,374 -0.48(-0.86%)
Dec 14, 2023 56.87 56.89 56.20 56.39 183,897 -0.23(-0.40%)
Dec 13, 2023 55.30 56.62 55.30 56.62 225,708 +1.05(+1.90%)
Dec 12, 2023 55.37 55.61 55.12 55.56 215,321 +0.34(+0.62%)
Dec 11, 2023 55.03 55.24 54.91 55.22 134,495 +0.32(+0.58%)
Dec 08, 2023 54.86 55.02 54.59 54.90 319,554 +0.09(+0.16%)
Dec 07, 2023 54.83 54.91 54.54 54.81 188,235 -0.07(-0.13%)
Dec 06, 2023 54.90 55.08 54.85 54.89 165,658 +0.04(+0.07%)
Dec 05, 2023 54.81 54.93 54.55 54.85 175,617 -0.13(-0.24%)
Dec 04, 2023 54.65 55.04 54.65 54.98 343,624 +0.15(+0.26%)
Dec 01, 2023 54.41 54.87 54.41 54.83 154,307 +0.27(+0.50%)
Nov 30, 2023 53.92 54.56 53.90 54.56 151,738 +0.62(+1.15%)
Nov 29, 2023 53.80 54.16 53.80 53.94 171,887 +0.06(+0.10%)
Nov 28, 2023 54.02 54.14 53.83 53.89 336,038 -0.26(-0.48%)
Nov 27, 2023 54.31 54.51 54.09 54.15 132,067 -0.36(-0.66%)
Nov 24, 2023 54.25 54.53 54.25 54.51 51,975 +0.27(+0.50%)
Nov 22, 2023 54.13 54.36 54.11 54.24 138,130 +0.30(+0.56%)
Nov 21, 2023 53.85 54.08 53.80 53.94 169,112 +0.26(+0.48%)
Nov 20, 2023 53.09 53.77 53.09 53.68 288,632 +0.34(+0.63%)
Nov 17, 2023 53.46 53.47 53.22 53.34 197,088 -0.06(-0.12%)
Nov 16, 2023 53.30 53.45 53.18 53.40 144,947 +0.17(+0.31%)
Nov 15, 2023 53.15 53.45 53.11 53.24 215,417 +0.08(+0.14%)
Nov 14, 2023 52.92 53.47 52.92 53.16 257,524 +0.51(+0.96%)
Nov 13, 2023 52.31 52.77 52.16 52.66 150,557 +0.31(+0.60%)
Nov 10, 2023 52.19 52.40 51.68 52.34 178,417 +0.31(+0.59%)
Nov 09, 2023 53.14 53.14 52.02 52.04 155,504 -1.20(-2.26%)
Nov 08, 2023 53.49 53.49 52.89 53.24 355,372 -0.07(-0.13%)
Nov 07, 2023 53.16 53.40 53.11 53.31 346,912 +0.07(+0.12%)
Nov 06, 2023 53.07 53.30 52.96 53.25 197,807 +0.31(+0.59%)
Nov 03, 2023 52.97 53.25 52.88 52.94 233,057 +0.28(+0.53%)
Nov 02, 2023 52.05 52.71 52.05 52.66 259,520 +0.82(+1.58%)
Nov 01, 2023 51.61 52.03 51.58 51.84 364,049 +0.10(+0.19%)
Oct 31, 2023 51.51 51.74 51.37 51.74 294,127 +0.30(+0.58%)
Oct 30, 2023 51.42 51.63 51.10 51.45 443,347 +0.28(+0.54%)
Oct 27, 2023 51.86 51.89 50.99 51.17 233,208 -0.91(-1.76%)
Oct 26, 2023 52.18 52.54 52.05 52.08 586,882 -0.53(-1.00%)
Oct 25, 2023 52.88 52.99 52.25 52.61 287,808 -0.51(-0.96%)
Oct 24, 2023 52.78 53.26 52.78 53.12 694,628 +0.21(+0.40%)
Oct 23, 2023 53.21 53.39 52.90 52.91 412,551 -0.40(-0.75%)
Oct 20, 2023 53.39 53.64 53.30 53.31 360,339 -0.14(-0.26%)
Oct 19, 2023 53.96 53.96 53.20 53.45 2,428,339 -0.56(-1.05%)
Oct 18, 2023 54.53 54.59 53.96 54.01 324,219 -0.54(-1.00%)
Oct 17, 2023 54.35 54.81 54.35 54.56 121,968 -0.06(-0.11%)
Oct 16, 2023 54.32 54.92 54.32 54.61 227,583 +0.44(+0.81%)
Oct 13, 2023 53.99 54.32 53.91 54.18 148,662 +0.31(+0.57%)
Oct 12, 2023 54.44 54.44 53.83 53.87 113,804 -0.51(-0.95%)
Oct 11, 2023 54.73 54.75 54.15 54.38 192,483 -0.22(-0.41%)
Oct 10, 2023 54.28 54.86 54.26 54.61 219,665 +0.30(+0.56%)
Oct 09, 2023 53.94 54.34 53.80 54.31 79,926 +0.15(+0.28%)
Oct 06, 2023 53.41 54.31 53.41 54.15 205,891 +0.53(+0.98%)
Oct 05, 2023 53.32 53.66 53.20 53.63 310,797 +0.34(+0.65%)
Oct 04, 2023 53.10 53.35 52.91 53.28 295,529 +0.19(+0.36%)
Oct 03, 2023 53.32 53.43 52.91 53.09 379,507 -0.54(-1.00%)
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.