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 (%)
Jul 29, 2016 140.14 141.07 140.12 140.92 95,773 +0.51(+0.36%)
Jul 28, 2016 140.41 140.78 139.70 140.41 58,905 +0.01(+0.01%)
Jul 27, 2016 139.77 140.68 139.41 140.41 85,329 +0.60(+0.43%)
Jul 26, 2016 139.50 139.99 139.31 139.80 67,806 -0.18(-0.13%)
Jul 25, 2016 140.06 140.22 139.15 139.98 55,621 -0.18(-0.13%)
Jul 22, 2016 140.02 140.31 139.44 140.16 80,835 +0.30(+0.21%)
Jul 21, 2016 139.51 140.19 139.24 139.86 95,383 +0.54(+0.39%)
Jul 20, 2016 138.36 139.64 138.36 139.32 93,489 +1.31(+0.95%)
Jul 19, 2016 138.43 138.72 137.66 138.01 67,263 -0.39(-0.28%)
Jul 18, 2016 138.41 138.65 137.93 138.40 58,478 +0.05(+0.03%)
Jul 15, 2016 138.69 139.23 138.19 138.35 97,766 +0.06(+0.05%)
Jul 14, 2016 138.35 138.69 137.81 138.29 63,801 +0.45(+0.33%)
Jul 13, 2016 138.04 138.66 137.76 137.84 155,398 -0.13(-0.09%)
Jul 12, 2016 137.70 138.27 137.62 137.97 232,278 +0.60(+0.43%)
Jul 11, 2016 137.93 138.25 137.37 137.37 82,560 -0.25(-0.18%)
Jul 08, 2016 136.36 137.88 136.05 137.62 118,426 +1.57(+1.15%)
Jul 07, 2016 136.22 136.60 135.52 136.05 102,543 -0.19(-0.14%)
Jul 06, 2016 134.31 136.38 134.31 136.24 121,587 +1.60(+1.19%)
Jul 05, 2016 134.38 135.09 134.21 134.65 326,168 -0.22(-0.16%)
Jul 01, 2016 133.92 134.86 134.86 134.86 81,075 +0.96(+0.71%)
Jun 30, 2016 132.73 133.94 132.29 133.90 124,438 +1.21(+0.91%)
Jun 29, 2016 131.36 133.06 131.36 132.69 144,609 +2.38(+1.83%)
Jun 28, 2016 128.89 130.36 128.15 130.31 126,345 +2.62(+2.05%)
Jun 27, 2016 128.78 129.19 127.19 127.69 180,830 -1.99(-1.54%)
Jun 24, 2016 129.11 131.67 129.11 129.69 156,636 -3.79(-2.84%)
Jun 23, 2016 133.06 133.51 132.53 133.48 64,651 +1.69(+1.28%)
Jun 22, 2016 131.49 133.22 131.43 131.79 80,535 +0.40(+0.30%)
Jun 21, 2016 132.34 132.51 131.09 131.39 264,883 -0.46(-0.35%)
Jun 20, 2016 132.05 132.75 131.76 131.86 49,377 +0.91(+0.69%)
Jun 17, 2016 132.02 132.29 130.62 130.95 87,997 -1.50(-1.13%)
Jun 16, 2016 131.59 132.59 130.97 132.45 120,958 +0.38(+0.29%)
Jun 15, 2016 133.12 133.49 131.96 132.07 96,358 -0.81(-0.61%)
Jun 14, 2016 132.25 132.88 131.74 132.88 71,554 +0.22(+0.17%)
Jun 13, 2016 133.16 134.33 132.66 132.66 76,869 -1.03(-0.77%)
Jun 10, 2016 134.08 134.29 133.19 133.69 59,830 -1.34(-0.99%)
Jun 09, 2016 135.08 135.88 134.69 135.03 72,200 -0.41(-0.31%)
Jun 08, 2016 134.66 135.55 134.57 135.45 69,942 +0.60(+0.45%)
Jun 07, 2016 135.04 135.28 134.46 134.84 56,209 -0.87(-0.64%)
Jun 06, 2016 134.74 135.92 134.65 135.72 47,857 +0.82(+0.61%)
Jun 03, 2016 135.21 135.42 133.84 134.90 77,906 -0.58(-0.43%)
Jun 02, 2016 133.68 135.47 133.68 135.47 269,768 +1.76(+1.32%)
Jun 01, 2016 132.92 133.96 132.66 133.71 81,592 +0.50(+0.38%)
May 31, 2016 133.31 133.48 132.70 133.21 71,812 +0.27(+0.20%)
May 27, 2016 132.43 132.94 132.94 132.94 81,679 +0.73(+0.55%)
May 26, 2016 132.03 132.48 131.81 132.21 54,881 -0.12(-0.09%)
May 25, 2016 131.67 132.56 131.67 132.32 194,133 +0.84(+0.64%)
May 24, 2016 129.86 131.62 129.86 131.49 84,911 +2.05(+1.58%)
May 23, 2016 129.72 130.04 129.44 129.44 69,227 -0.47(-0.36%)
May 20, 2016 129.21 130.32 129.08 129.90 74,754 +1.23(+0.96%)
May 19, 2016 129.05 129.34 127.80 128.67 84,315 -1.07(-0.83%)
May 18, 2016 129.13 130.39 128.96 129.74 114,321 +0.45(+0.35%)
May 17, 2016 130.47 130.73 128.81 129.29 108,420 -1.48(-1.13%)
May 16, 2016 128.56 130.88 128.56 130.77 159,450 +1.96(+1.52%)
May 13, 2016 128.59 129.57 128.59 128.81 89,319 -0.06(-0.05%)
May 12, 2016 130.22 130.22 128.19 128.87 80,399 -0.94(-0.73%)
May 11, 2016 131.58 131.60 129.81 129.81 109,679 -1.61(-1.23%)
May 10, 2016 130.80 131.45 130.41 131.42 150,797 +1.08(+0.83%)
May 09, 2016 128.80 130.71 128.80 130.34 56,240 +1.58(+1.23%)
May 06, 2016 128.68 129.37 127.74 128.76 54,771 -0.65(-0.50%)
May 05, 2016 128.95 129.67 128.80 129.41 56,974 +0.43(+0.33%)
May 04, 2016 129.63 129.65 128.68 128.98 87,578 -1.42(-1.09%)
May 03, 2016 130.39 131.22 129.98 130.40 74,074 -0.52(-0.40%)
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.