Skip to main content

US Healthcare Ishares ETF (NY: IYH )

61.90 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 266.91 269.81 266.91 269.77 27,168 +3.26(+1.22%)
Mar 30, 2023 267.01 267.01 265.10 266.51 22,753 +1.39(+0.53%)
Mar 29, 2023 266.18 266.18 264.23 265.12 20,781 +0.61(+0.23%)
Mar 28, 2023 265.41 266.59 263.83 264.50 55,873 -1.77(-0.66%)
Mar 27, 2023 266.97 268.07 265.95 266.27 36,172 +1.40(+0.53%)
Mar 24, 2023 260.89 265.07 260.43 264.87 35,342 +3.33(+1.27%)
Mar 23, 2023 263.28 264.61 260.17 261.54 48,581 -0.27(-0.10%)
Mar 22, 2023 266.47 266.74 261.81 261.81 45,835 -4.16(-1.56%)
Mar 21, 2023 265.23 266.10 263.85 265.97 162,926 +1.85(+0.70%)
Mar 20, 2023 261.13 264.39 261.13 264.12 34,221 +3.10(+1.19%)
Mar 17, 2023 264.11 264.11 260.41 261.01 67,351 -3.41(-1.29%)
Mar 16, 2023 259.72 264.43 259.34 264.42 77,002 +2.71(+1.04%)
Mar 15, 2023 259.05 261.95 259.05 261.71 28,975 -0.58(-0.22%)
Mar 14, 2023 261.94 262.68 259.78 262.29 69,491 +2.68(+1.03%)
Mar 13, 2023 255.56 262.89 255.56 259.61 26,356 +2.84(+1.11%)
Mar 10, 2023 258.47 260.19 255.89 256.77 39,016 -2.32(-0.90%)
Mar 09, 2023 262.81 262.95 258.58 259.09 44,884 -2.53(-0.97%)
Mar 08, 2023 262.66 263.01 260.81 261.62 24,208 -1.66(-0.63%)
Mar 07, 2023 267.96 267.96 262.95 263.28 26,647 -3.94(-1.47%)
Mar 06, 2023 267.48 268.75 266.83 267.22 49,159 -0.72(-0.27%)
Mar 03, 2023 265.28 268.01 264.95 267.94 21,028 +3.39(+1.28%)
Mar 02, 2023 261.71 265.36 261.71 264.55 42,199 +1.53(+0.58%)
Mar 01, 2023 262.82 263.25 261.82 263.02 55,820 -0.11(-0.04%)
Feb 28, 2023 264.24 264.28 263.03 263.13 24,142 -1.87(-0.71%)
Feb 27, 2023 266.95 267.92 264.69 265.00 44,542 -0.56(-0.21%)
Feb 24, 2023 266.65 266.88 264.83 265.56 24,924 -3.47(-1.29%)
Feb 23, 2023 267.99 269.99 267.03 269.04 36,908 +0.61(+0.23%)
Feb 22, 2023 269.70 269.89 267.94 268.43 36,413 -0.70(-0.26%)
Feb 21, 2023 270.93 271.50 268.82 269.13 26,970 -3.95(-1.45%)
Feb 17, 2023 269.89 273.45 269.89 273.08 25,942 +2.35(+0.87%)
Feb 16, 2023 271.78 273.12 270.30 270.73 76,328 -2.62(-0.96%)
Feb 15, 2023 273.02 273.75 272.40 273.35 44,563 -1.15(-0.42%)
Feb 14, 2023 276.34 276.67 273.13 274.50 56,626 -1.44(-0.52%)
Feb 13, 2023 273.97 275.94 273.72 275.94 38,594 +2.51(+0.92%)
Feb 10, 2023 271.40 273.78 271.08 273.42 21,373 +2.22(+0.82%)
Feb 09, 2023 274.81 275.36 270.96 271.21 22,355 -2.64(-0.96%)
Feb 08, 2023 274.44 274.90 273.57 273.85 27,197 -1.10(-0.40%)
Feb 07, 2023 272.24 275.42 271.19 274.95 50,699 +1.78(+0.65%)
Feb 06, 2023 274.53 274.75 272.78 273.17 24,312 -1.74(-0.63%)
Feb 03, 2023 275.95 276.69 273.96 274.91 37,365 -0.87(-0.31%)
Feb 02, 2023 276.02 276.02 273.96 275.78 71,330 -1.58(-0.57%)
Feb 01, 2023 276.22 278.79 274.05 277.36 87,830 +1.77(+0.64%)
Jan 31, 2023 272.75 275.63 272.70 275.58 33,920 +3.58(+1.31%)
Jan 30, 2023 273.76 275.80 271.77 272.01 43,808 -2.62(-0.95%)
Jan 27, 2023 275.41 276.17 274.43 274.63 49,891 -1.73(-0.63%)
Jan 26, 2023 277.29 277.29 274.53 276.36 29,684 +0.45(+0.16%)
Jan 25, 2023 274.89 275.91 273.38 275.91 40,389 +0.21(+0.08%)
Jan 24, 2023 275.95 277.46 274.46 275.70 27,356 -1.95(-0.70%)
Jan 23, 2023 276.50 278.85 276.28 277.65 49,628 +1.00(+0.36%)
Jan 20, 2023 275.98 276.74 273.85 276.65 44,811 +1.69(+0.62%)
Jan 19, 2023 272.99 276.00 272.99 274.95 52,401 +0.58(+0.21%)
Jan 18, 2023 278.19 278.89 274.32 274.37 42,084 -3.85(-1.38%)
Jan 17, 2023 279.72 279.75 278.07 278.22 51,629 -1.26(-0.45%)
Jan 13, 2023 276.27 280.10 276.27 279.48 23,593 +1.22(+0.44%)
Jan 12, 2023 278.12 278.91 275.64 278.26 67,716 -0.73(-0.26%)
Jan 11, 2023 278.01 279.03 276.41 278.99 53,959 +1.80(+0.65%)
Jan 10, 2023 275.03 277.23 274.73 277.19 22,727 +2.70(+0.98%)
Jan 09, 2023 279.12 279.53 274.31 274.49 29,448 -4.85(-1.74%)
Jan 06, 2023 278.36 280.06 275.15 279.33 46,462 +2.29(+0.83%)
Jan 05, 2023 277.70 278.43 275.68 277.04 29,541 -2.33(-0.83%)
Jan 04, 2023 280.13 280.64 277.88 279.37 39,577 +1.09(+0.39%)
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.