Skip to main content

US Healthcare Ishares ETF (NY: IYH )

63.02 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 55.94 56.10 55.14 55.14 314,763 -1.06(-1.88%)
Nov 29, 2021 56.61 56.68 56.20 56.20 147,462 +0.04(+0.07%)
Nov 26, 2021 56.71 56.85 56.05 56.16 112,077 -0.26(-0.47%)
Nov 24, 2021 56.34 56.44 56.07 56.42 106,406 +0.09(+0.17%)
Nov 23, 2021 56.20 56.43 55.94 56.33 226,963 -0.09(-0.16%)
Nov 22, 2021 56.80 56.80 56.40 56.42 85,668 -0.33(-0.58%)
Nov 19, 2021 57.21 57.21 56.68 56.74 151,033 -0.30(-0.52%)
Nov 18, 2021 57.19 57.03 56.99 57.04 77,708 -0.09(-0.16%)
Nov 17, 2021 57.12 57.32 57.10 57.13 85,279 +0.08(+0.13%)
Nov 16, 2021 56.80 57.31 56.69 57.06 73,380 +0.26(+0.46%)
Nov 15, 2021 57.22 57.22 56.75 56.80 166,240 -0.36(-0.63%)
Nov 12, 2021 57.13 57.22 56.84 57.16 127,158 +0.27(+0.48%)
Nov 11, 2021 57.07 57.07 56.72 56.89 86,582 -0.12(-0.21%)
Nov 10, 2021 56.99 57.01 86,723 +0.01(+0.02%)
Nov 09, 2021 57.26 57.26 56.87 57.00 144,644 -0.24(-0.42%)
Nov 08, 2021 57.02 57.27 56.82 57.24 110,991 +0.31(+0.55%)
Nov 05, 2021 57.14 57.20 56.53 56.92 114,194 -0.63(-1.10%)
Nov 04, 2021 57.91 57.91 57.19 57.56 134,674 -0.36(-0.62%)
Nov 03, 2021 57.50 57.92 57.27 57.92 199,145 +0.33(+0.58%)
Nov 02, 2021 57.43 57.85 57.17 57.58 196,690 +0.34(+0.60%)
Nov 01, 2021 57.34 57.24 57.05 57.24 967,305 +0.00(+0.00%)
Oct 29, 2021 56.75 57.28 56.56 57.24 70,344 +0.52(+0.93%)
Oct 28, 2021 56.26 56.89 56.26 56.71 207,741 +0.47(+0.84%)
Oct 27, 2021 56.87 56.87 56.24 56.24 112,390 -0.49(-0.86%)
Oct 26, 2021 56.56 56.88 56.73 192,912 +0.26(+0.46%)
Oct 25, 2021 56.50 56.54 56.25 56.47 173,972 +0.04(+0.07%)
Oct 22, 2021 56.30 56.42 56.12 56.42 79,789 +0.16(+0.29%)
Oct 21, 2021 56.07 56.26 55.81 56.26 195,281 +0.30(+0.53%)
Oct 20, 2021 55.54 56.05 55.54 55.97 170,558 +0.72(+1.30%)
Oct 19, 2021 54.81 55.41 54.81 55.25 126,507 +0.71(+1.31%)
Oct 18, 2021 54.65 54.65 54.37 54.53 131,234 -0.37(-0.67%)
Oct 15, 2021 55.04 55.08 54.90 54.90 113,123 +0.18(+0.32%)
Oct 14, 2021 54.50 54.87 54.50 54.73 76,041 +0.82(+1.51%)
Oct 13, 2021 53.86 54.12 53.70 53.91 201,917 +0.09(+0.17%)
Oct 12, 2021 54.31 54.31 53.72 53.82 1,064,080 -0.25(-0.46%)
Oct 11, 2021 54.46 54.68 54.05 54.07 69,597 -0.40(-0.74%)
Oct 08, 2021 54.95 54.95 54.42 54.47 69,960 -0.32(-0.59%)
Oct 07, 2021 54.42 55.14 54.42 54.80 517,504 +0.73(+1.34%)
Oct 06, 2021 53.91 54.11 53.49 54.07 1,190,072 -0.09(-0.16%)
Oct 05, 2021 54.02 54.69 53.97 54.16 277,207 +0.33(+0.61%)
Oct 04, 2021 54.48 54.69 53.61 53.83 408,204 -0.79(-1.45%)
Oct 01, 2021 54.74 54.90 53.78 54.63 727,786 -0.01(-0.01%)
Sep 30, 2021 55.45 55.71 54.69 54.63 238,782 -0.55(-1.00%)
Sep 29, 2021 55.15 55.48 55.08 55.18 463,357 +0.39(+0.71%)
Sep 28, 2021 55.56 55.56 54.67 54.79 504,630 -1.05(-1.88%)
Sep 27, 2021 56.52 56.52 55.79 55.84 256,489 -0.86(-1.51%)
Sep 24, 2021 56.82 57.00 56.63 56.70 151,179 -0.39(-0.69%)
Sep 23, 2021 56.87 57.36 56.87 57.09 169,314 +0.49(+0.87%)
Sep 22, 2021 56.69 56.89 56.42 56.60 94,355 +0.02(+0.03%)
Sep 21, 2021 56.64 57.06 56.56 56.59 465,418 +0.19(+0.33%)
Sep 20, 2021 56.35 56.86 55.95 56.40 204,331 -0.60(-1.06%)
Sep 17, 2021 56.86 57.02 56.64 57.00 86,527 +0.07(+0.13%)
Sep 16, 2021 57.15 57.15 56.56 56.93 200,950 +0.07(+0.12%)
Sep 15, 2021 56.68 57.27 56.59 56.86 924,384 +0.17(+0.29%)
Sep 14, 2021 57.04 57.04 56.61 56.69 471,230 -0.02(-0.03%)
Sep 13, 2021 57.34 57.34 56.48 56.71 897,858 -0.34(-0.60%)
Sep 10, 2021 57.82 57.82 57.05 57.05 270,148 -0.53(-0.93%)
Sep 09, 2021 58.20 58.25 57.60 57.59 134,844 -0.62(-1.06%)
Sep 08, 2021 58.20 58.32 58.07 58.20 128,537 -0.06(-0.11%)
Sep 07, 2021 58.46 58.46 57.97 58.27 235,915 -0.35(-0.60%)
Sep 03, 2021 58.55 58.71 58.29 58.62 98,089 -0.02(-0.04%)
Sep 02, 2021 58.23 58.64 58.20 58.64 183,581 +0.65(+1.12%)
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.