Skip to main content

US Healthcare Ishares ETF (NY: IYH )

60.93 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 263.72 263.76 262.50 262.61 24,190 -1.87(-0.71%)
Feb 27, 2023 266.42 267.38 264.16 264.48 44,631 -0.56(-0.21%)
Feb 24, 2023 266.12 266.35 264.31 265.04 24,973 -3.46(-1.29%)
Feb 23, 2023 267.45 269.45 266.50 268.50 36,981 +0.60(+0.23%)
Feb 22, 2023 269.16 269.35 267.40 267.90 36,486 -0.70(-0.26%)
Feb 21, 2023 270.39 270.96 268.28 268.59 27,024 -3.94(-1.45%)
Feb 17, 2023 269.35 272.91 269.35 272.54 25,994 +2.35(+0.87%)
Feb 16, 2023 271.24 272.57 269.76 270.19 76,481 -2.62(-0.96%)
Feb 15, 2023 272.48 273.21 271.86 272.80 44,652 -1.15(-0.42%)
Feb 14, 2023 275.79 276.12 272.58 273.95 56,739 -1.44(-0.52%)
Feb 13, 2023 273.42 275.39 273.18 275.39 38,671 +2.51(+0.92%)
Feb 10, 2023 270.87 273.24 270.54 272.88 21,415 +2.21(+0.82%)
Feb 09, 2023 274.27 274.81 270.42 270.67 22,400 -2.63(-0.96%)
Feb 08, 2023 273.89 274.36 273.03 273.30 27,251 -1.10(-0.40%)
Feb 07, 2023 271.70 274.87 270.65 274.40 50,800 +1.78(+0.65%)
Feb 06, 2023 273.98 274.20 272.24 272.62 24,360 -1.74(-0.63%)
Feb 03, 2023 275.40 276.14 273.41 274.37 37,439 -0.87(-0.31%)
Feb 02, 2023 275.48 275.48 273.41 275.23 71,472 -1.57(-0.57%)
Feb 01, 2023 275.67 278.23 273.50 276.80 88,005 +1.77(+0.64%)
Jan 31, 2023 272.21 275.08 272.15 275.03 33,988 +3.57(+1.31%)
Jan 30, 2023 273.21 275.25 271.23 271.46 43,895 -2.62(-0.95%)
Jan 27, 2023 274.87 275.62 273.88 274.08 49,990 -1.73(-0.63%)
Jan 26, 2023 276.73 276.73 273.98 275.81 29,743 +0.45(+0.16%)
Jan 25, 2023 274.35 275.36 272.83 275.36 40,469 +0.21(+0.08%)
Jan 24, 2023 275.40 276.91 273.91 275.15 27,411 -1.95(-0.70%)
Jan 23, 2023 275.95 278.29 275.73 277.10 49,727 +1.00(+0.36%)
Jan 20, 2023 275.43 276.19 273.30 276.10 44,900 +1.69(+0.62%)
Jan 19, 2023 272.45 275.46 272.45 274.40 52,506 +0.58(+0.21%)
Jan 18, 2023 277.64 278.34 273.77 273.82 42,168 -3.84(-1.38%)
Jan 17, 2023 279.16 279.20 277.52 277.67 51,732 -1.26(-0.45%)
Jan 13, 2023 275.72 279.54 275.72 278.93 23,640 +1.22(+0.44%)
Jan 12, 2023 277.57 278.36 275.09 277.71 67,851 -0.73(-0.26%)
Jan 11, 2023 277.46 278.47 275.86 278.44 54,067 +1.80(+0.65%)
Jan 10, 2023 274.48 276.68 274.18 276.64 22,772 +2.69(+0.98%)
Jan 09, 2023 278.56 278.98 273.76 273.94 29,507 -4.84(-1.74%)
Jan 06, 2023 277.81 279.51 274.60 278.78 46,555 +2.29(+0.83%)
Jan 05, 2023 277.15 277.87 275.13 276.49 29,600 -2.32(-0.83%)
Jan 04, 2023 279.57 280.09 277.32 278.81 39,656 +1.08(+0.39%)
Jan 03, 2023 279.76 279.82 276.17 277.73 57,776 -1.19(-0.43%)
Dec 30, 2022 279.04 279.04 276.02 278.92 29,882 -0.88(-0.31%)
Dec 29, 2022 278.52 281.22 277.87 279.79 35,551 +3.28(+1.19%)
Dec 28, 2022 278.24 280.38 276.51 276.51 35,706 -1.71(-0.61%)
Dec 27, 2022 279.18 279.51 277.80 278.22 51,219 -0.88(-0.32%)
Dec 23, 2022 279.29 279.36 277.55 279.10 25,470 -0.12(-0.04%)
Dec 22, 2022 278.09 279.22 276.02 279.22 33,668 -0.55(-0.20%)
Dec 21, 2022 277.62 280.36 276.92 279.77 28,607 +3.83(+1.39%)
Dec 20, 2022 276.03 276.86 274.31 275.94 37,385 +0.16(+0.06%)
Dec 19, 2022 277.29 277.29 274.61 275.78 56,234 -1.37(-0.49%)
Dec 16, 2022 279.18 279.18 275.54 277.15 46,206 -3.83(-1.36%)
Dec 15, 2022 284.12 284.12 280.14 280.98 39,979 -5.24(-1.83%)
Dec 14, 2022 285.66 288.50 285.10 286.22 85,468 +0.52(+0.18%)
Dec 13, 2022 287.51 289.10 284.71 285.70 86,376 +1.35(+0.47%)
Dec 12, 2022 282.23 284.41 282.09 284.35 28,712 +2.91(+1.03%)
Dec 09, 2022 284.76 285.36 281.31 281.44 22,762 -3.52(-1.23%)
Dec 08, 2022 282.69 285.19 282.25 284.96 39,602 +2.42(+0.86%)
Dec 07, 2022 280.36 282.81 280.36 282.54 204,900 +2.60(+0.93%)
Dec 06, 2022 281.89 282.55 278.84 279.94 38,168 -2.61(-0.92%)
Dec 05, 2022 284.14 284.14 281.67 282.55 74,301 -2.91(-1.02%)
Dec 02, 2022 282.44 285.74 282.04 285.46 47,700 +0.43(+0.15%)
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.